[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSES":3,"homepage-market-summary":29,"stock-historical-TSES":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSES","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Truth Social American Energy Security ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8143,0.25968,"Monthly",{"close":17,"open":18,"high":17,"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},31.89,31.87,31.8,31.6209,0.2691,0.85,1702.274986,32.15,24.941,7740.930341292307,96.4,195,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},7741,1509481.416552,27.15,"2025-12-30",[182,185,193,202,211,222,231,241,249,258,268,277,286,294,302,311,321,328,336,345,353,361,370,378,385,393,402,411,420,428,436,444,451,459,467,475,483,490,498,506,514,522,530,538,547,556,566,576,584,591,599,608,616,625,634,642,649,655,663,671,679,686,695,702,709,716,725,730,737,744,751,758,764,770,776,784,791,797,804,810,815,822,828,833,838,843,850,856,862,869,876,884,889,897,900,907,912,919,924,931,935,940,945,950,956,961,964,971,978,984,991,995,1002,1006,1011,1018,1023,1028,1034,1039,1045,1054,1060,1065,1072,1074,1077,1080,1086,1090,1095,1101,1106,1111,1117,1121,1125,1130,1136,1142,1148,1157,1162,1166,1170,1177,1183,1189,1195,1200,1208,1214,1220,1226,1231,1237,1242,1246,1253,1261,1268,1275,1282,1289,1295,1300,1308,1316,1324,1331,1338,1346,1352,1358,1365,1372,1379,1386,1393,1399,1405,1414,1422,1429,1436,1444,1452,1458,1466,1474,1480,1486,1491,1500,1506],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},73,31.8393,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",31.41,-0.2338,-0.73,400.5101,44,31.4512,{"date":194,"open":195,"high":18,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",31.761,31.8547,0.6415,2.06,1527.6661,74,31.7518,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",30.98,31.2132,0.2093,0.68,538.1181,78,31.0824,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",31.01,31.03,30.8999,31.0039,0.1739,0.56,5280.8761,82,30.9873,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",30.82,30.83,0.4496,1.48,841.5111,66,30.7783,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",30.46,30.5,30.3804,-0.1108,-0.36,1397.2981,61,30.4824,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":239,"vwap":248},"2026-09-29",30.355,30.4912,0.1439,0.47,1569.5111,30.4031,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",30.595,30.3473,-0.2586,-0.84,1174.0478,79,30.5036,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",30.53,30.6059,30.5299,-0.0445,-0.15,788.7309,60,30.5289,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":183,"vwap":276},"2026-09-24",30.74,30.65,30.6504,-0.0068,-0.02,4642.8049,30.7114,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",30.68,30.6572,-0.1125,-0.37,416.182737,47,30.7236,{"date":287,"open":270,"high":288,"low":270,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",30.7697,-0.1599,-0.52,441.8722,53,30.8489,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",30.9296,-0.3196,-1.02,212.0432,59,31.0591,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",31.25,31.2492,-0.0613,-0.2,356.1212,46,31.2187,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",31.17,31.3105,31.07,0.3223,1.04,566.3252,56,31.1365,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":191,"vwap":327},"2026-09-16",30.9882,-0.2647,-0.85,143.7532,31.0749,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":140,"volume":333,"transactions":334,"vwap":335},"2026-09-15",31.39,31.2529,0.2129,871.0652,54,31.3529,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":220,"vwap":344},"2026-09-14",31.47,31.4799,31.04,-0.7153,-2.25,1494.7562,31.2692,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":284,"vwap":352},"2026-09-11",31.75,31.7553,0.2366,0.75,733.8764,31.6766,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",31.5187,-0.3347,-1.05,207.2484,42,31.6492,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",32.05,31.8534,-0.0366,-0.11,2138.0014,65,31.8989,{"date":371,"open":372,"high":372,"low":17,"close":17,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",31.9,0.43,1.37,701.7294,84,31.8932,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":239,"vwap":384},"2026-09-04",31.46,0.07,0.22,752.3864,31.4144,{"date":386,"open":387,"high":388,"low":330,"close":330,"change":389,"percent_change":390,"volume":391,"transactions":229,"vwap":392},"2026-09-03",31.405,31.54,0.0628,0.2,795.0031,31.4317,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",31.32,31.3272,0.1672,0.54,270.0721,41,31.1997,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",30.965,31.16,0.2516,0.81,497.2911,57,31.0607,{"date":412,"open":224,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",30.9084,30.75,0.1464,0.48,802.3891,81,30.7793,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":239,"vwap":427},"2026-08-28",30.73,30.762,-0.2962,-0.95,488.239669,30.7872,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",31.0582,-0.1417,-0.45,570.2801,62,31.023,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":409,"vwap":443},"2026-08-26",31.15,31.1999,0.2199,0.71,472.3241,31.0046,{"date":445,"open":446,"high":405,"low":204,"close":204,"change":447,"percent_change":95,"volume":448,"transactions":449,"vwap":450},"2026-08-25",31.13,-0.2312,3125.2981,64,31.1203,{"date":452,"open":438,"high":453,"low":438,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",31.2112,-0.2129,-0.68,1108.634449,71,31.1694,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":457,"vwap":466},"2026-08-21",31.66,31.4241,-0.2436,-0.77,677.5341,31.602,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":237,"volume":472,"transactions":473,"vwap":474},"2026-08-20",31.96,31.6677,-0.1143,732.0921,58,31.8413,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":51,"vwap":482},"2026-08-19",32.06,31.782,-0.1539,-0.48,608.5371,31.9444,{"date":484,"open":24,"high":24,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":239,"vwap":489},"2026-08-18",31.9359,-0.2137,-0.66,1476.2411,32.0167,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",32.1496,0.2693,0.84,446.0961,76,32.0101,{"date":499,"open":372,"high":372,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",31.8803,0.2995,0.95,614.429983,49,31.6776,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",31.5808,0.0593,0.19,277.7811,55,31.5274,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":300,"vwap":521},"2026-08-12",31.4,31.5215,0.2808,0.9,626.8761,31.4374,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":368,"vwap":529},"2026-08-11",30.87,31.2407,0.4531,1.47,1004.373747,31.0729,{"date":531,"open":279,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":256,"vwap":537},"2026-08-10",30.7876,30.67,0.4579,1.51,910.2731,30.6365,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":457,"vwap":546},"2026-08-07",30.16,30.51,30.3297,-0.0489,-0.16,2309.117,30.3459,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",30.425,30.3786,0.0171,0.06,308.3625,51,30.4543,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",30.4,30.455,30.3615,-0.3822,-1.24,558.100998,63,30.472,{"date":567,"open":568,"high":414,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",30.6,30.4795,30.7437,-0.0132,-0.04,4584.8273,85,30.6212,{"date":577,"open":578,"high":224,"low":578,"close":579,"change":580,"percent_change":552,"volume":581,"transactions":582,"vwap":583},"2026-08-03",30.48,30.7569,0.0193,1016.4553,68,30.7146,{"date":585,"open":260,"high":586,"low":260,"close":586,"change":587,"percent_change":150,"volume":588,"transactions":589,"vwap":590},"2026-07-31",30.7376,0.2216,734.1544,39,30.4832,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",30.516,0.7004,2.35,301.5804,48,30.2489,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":256,"vwap":607},"2026-07-29",30.19,30.2,29.8156,-0.1687,-0.56,1609.2074,30.0775,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":504,"vwap":615},"2026-07-28",30.42,29.9843,-0.5421,-1.78,954.3734,30.1206,{"date":617,"open":233,"high":618,"low":233,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",30.555,30.5264,-0.5235,-1.69,1024.1892,95,30.548,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":409,"vwap":633},"2026-07-24",31.2,31.2001,31.0499,-0.3065,-0.98,812.1764,31.24,{"date":635,"open":395,"high":636,"low":395,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":496,"vwap":641},"2026-07-23",31.6,31.3564,0.2022,0.65,2007.821098,31.3828,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":300,"vwap":648},"2026-07-22",31.1542,0.2842,0.92,329.3404,31.1267,{"date":650,"open":422,"high":524,"low":422,"close":524,"change":651,"percent_change":519,"volume":652,"transactions":653,"vwap":654},"2026-07-21",0.2766,848.1584,67,30.7942,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":537},"2026-07-20",30.94,30.5934,0.0783,0.26,723.228465,102,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":582,"vwap":670},"2026-07-17",30.32,30.5151,0.1845,0.61,531.322611,30.4167,{"date":672,"open":234,"high":234,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":292,"vwap":678},"2026-07-16",30.29,30.3306,-0.0985,-0.32,1834.9784,30.3845,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":357,"volume":683,"transactions":684,"vwap":685},"2026-07-15",30.4291,-0.3238,367.7804,69,30.5723,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":300,"vwap":694},"2026-07-14",30.84,30.8401,30.7529,0.2249,0.74,491.393309,30.6898,{"date":696,"open":697,"high":260,"low":697,"close":698,"change":699,"percent_change":502,"volume":700,"transactions":376,"vwap":701},"2026-07-13",30.44,30.528,0.287,432.3724,30.4617,{"date":703,"open":601,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-07-10",30.241,30.08,0.095,0.32,800,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",30.43,30.146,-0.138,-0.46,1600,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",30.27,30.31,30.165,30.284,0.161,0.53,1800,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":72,"volume":708,"transactions":9,"vwap":728},"2026-07-07",29.85,30.123,0.098,{"date":731,"open":732,"high":665,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",30.01,30.025,0.165,0.55,2300,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-02",29.84,30.1,29.86,0,1700,{"date":745,"open":540,"high":746,"low":747,"close":741,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":741},"2026-07-01",30.235,29.82,-0.521,-1.71,6100,{"date":752,"open":753,"high":541,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",30.36,30.381,0.012,0.04,1100,{"date":759,"open":760,"high":234,"low":718,"close":761,"change":762,"percent_change":763,"volume":743,"transactions":9,"vwap":761},"2026-06-29",30.275,30.369,0.149,0.49,{"date":765,"open":665,"high":665,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",30.22,-0.4,-1.31,2000,{"date":771,"open":541,"high":533,"low":541,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-25",30.62,0.292,0.96,3400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":605,"volume":783,"transactions":9,"vwap":781},"2026-06-24",30.26,30.33,30.13,30.328,-0.172,3000,{"date":785,"open":780,"high":786,"low":787,"close":234,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":234},"2026-06-23",30.545,30.12,-0.281,-0.91,5000,{"date":792,"open":578,"high":793,"low":578,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",30.781,0.517,1.71,3300,{"date":798,"open":799,"high":800,"low":540,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",30.24,30.264,0.136,0.45,2100,{"date":805,"open":778,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":769,"transactions":9,"vwap":807},"2026-06-17",30.365,30.128,-0.123,-0.41,{"date":811,"open":779,"high":812,"low":813,"close":813,"change":814,"percent_change":52,"volume":803,"transactions":9,"vwap":813},"2026-06-16",30.34,30.251,0.031,{"date":816,"open":817,"high":558,"low":818,"close":766,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":766},"2026-06-15",30.09,30.030001,-0.186,-0.61,3800,{"date":823,"open":824,"high":541,"low":824,"close":825,"change":826,"percent_change":88,"volume":827,"transactions":9,"vwap":825},"2026-06-12",30.3,30.406,0.336,2600,{"date":829,"open":812,"high":753,"low":830,"close":830,"change":831,"percent_change":832,"volume":827,"transactions":9,"vwap":830},"2026-06-11",30.07,-0.004,-0.01,{"date":834,"open":766,"high":835,"low":836,"close":836,"change":837,"percent_change":480,"volume":757,"transactions":9,"vwap":836},"2026-06-10",30.295,30.073999,-0.146,{"date":839,"open":540,"high":766,"low":540,"close":766,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":766},"2026-06-09",-0.198,-0.65,900,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-08",30.69,30.418,-0.102,-0.33,1900,{"date":851,"open":224,"high":224,"low":852,"close":853,"change":854,"percent_change":855,"volume":849,"transactions":9,"vwap":853},"2026-06-05",30.495,30.52,-0.461,-1.49,{"date":857,"open":533,"high":858,"low":533,"close":859,"change":860,"percent_change":861,"volume":175,"transactions":9,"vwap":859},"2026-06-04",30.99,30.981,0.014,0.05,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":416,"volume":868,"transactions":9,"vwap":866},"2026-06-03",30.89,31.22,30.967,0.148,4000,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-02",30.18,30.819,0.633,2.1,3600,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-01",30.25,30.39,30.186,-0.161,-0.53,4900,{"date":885,"open":753,"high":753,"low":878,"close":886,"change":887,"percent_change":888,"volume":790,"transactions":9,"vwap":886},"2026-05-29",30.347,-0.324,-1.06,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-28",30.76,30.85,30.671,-0.169,-0.55,2700,{"date":898,"open":899,"high":899,"low":279,"close":688,"change":111,"percent_change":59,"volume":896,"transactions":9,"vwap":688},"2026-05-27",30.9,{"date":901,"open":380,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-26",31.67,31.23,-0.21,-0.67,4700,{"date":908,"open":304,"high":909,"low":304,"close":909,"change":910,"percent_change":911,"volume":736,"transactions":9,"vwap":909},"2026-05-22",31.44,0.21,0.67,{"date":913,"open":914,"high":914,"low":915,"close":903,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":903},"2026-05-21",31.29,31.14,0.09,0.29,12900,{"date":920,"open":395,"high":921,"low":446,"close":915,"change":922,"percent_change":923,"volume":821,"transactions":9,"vwap":915},"2026-05-20",31.465,-0.17,-0.54,{"date":925,"open":315,"high":926,"low":927,"close":928,"change":929,"percent_change":802,"volume":930,"transactions":9,"vwap":928},"2026-05-19",31.33,30.92,31.31,0.14,3200,{"date":932,"open":933,"high":313,"low":933,"close":313,"change":66,"percent_change":544,"volume":934,"transactions":9,"vwap":313},"2026-05-18",31.1,1200,{"date":936,"open":937,"high":865,"low":438,"close":865,"change":938,"percent_change":676,"volume":939,"transactions":9,"vwap":865},"2026-05-15",31.185,-0.1,1300,{"date":941,"open":858,"high":395,"low":858,"close":395,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":395},"2026-05-14",0.241,0.78,2200,{"date":946,"open":224,"high":947,"low":224,"close":947,"change":948,"percent_change":949,"volume":849,"transactions":9,"vwap":947},"2026-05-13",31.079,-0.041,-0.13,{"date":951,"open":952,"high":915,"low":953,"close":954,"change":572,"percent_change":949,"volume":955,"transactions":9,"vwap":954},"2026-05-12",31,30.95,31.12,5200,{"date":957,"open":224,"high":958,"low":224,"close":405,"change":150,"percent_change":959,"volume":960,"transactions":9,"vwap":405},"2026-05-11",31.21,2.4,4800,{"date":962,"open":533,"high":533,"low":711,"close":711,"change":264,"percent_change":963,"volume":944,"transactions":9,"vwap":711},"2026-05-08",-0.49,{"date":965,"open":966,"high":966,"low":817,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-07",31.030001,30.58,-0.826,-2.63,6500,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":101,"volume":977,"transactions":9,"vwap":975},"2026-05-06",31.414,31.331,31.406,-0.574,9300,{"date":979,"open":980,"high":981,"low":980,"close":980,"change":929,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-05",31.98,32.12,0.44,3100,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":906,"transactions":9,"vwap":988},"2026-05-04",31.62,31.85,31.84,0.18,0.57,{"date":992,"open":987,"high":987,"low":461,"close":461,"change":993,"percent_change":994,"volume":803,"transactions":9,"vwap":461},"2026-05-01",-0.25,-0.78,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-30",31.51,31.91,0.79,2.54,4300,{"date":1003,"open":213,"high":954,"low":213,"close":954,"change":1004,"percent_change":1005,"volume":715,"transactions":9,"vwap":954},"2026-04-29",0.3,0.97,{"date":1007,"open":224,"high":892,"low":1008,"close":224,"change":1009,"percent_change":660,"volume":1010,"transactions":9,"vwap":224},"2026-04-28",30.8,0.08,3500,{"date":1012,"open":225,"high":1013,"low":1014,"close":270,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":270},"2026-04-27",30.889,30.7,-0.019,-0.06,2800,{"date":1019,"open":1008,"high":1008,"low":1020,"close":1021,"change":1022,"percent_change":904,"volume":724,"transactions":9,"vwap":1021},"2026-04-24",30.64,30.759,-0.066,{"date":1024,"open":260,"high":892,"low":260,"close":1025,"change":1026,"percent_change":1027,"volume":775,"transactions":9,"vwap":1025},"2026-04-23",30.825,0.515,1.7,{"date":1029,"open":1030,"high":1030,"low":824,"close":719,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":719},"2026-04-22",30.458,0.42,1.41,2400,{"date":1035,"open":1036,"high":1036,"low":747,"close":1037,"change":1038,"percent_change":381,"volume":955,"transactions":9,"vwap":1037},"2026-04-21",29.98,29.89,0.02,{"date":1040,"open":1036,"high":705,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-20",29.87,-0.055,-0.18,5100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-17",29.691,29.94,29.5,29.925,-0.325,-1.07,18400,{"date":1055,"open":1056,"high":878,"low":1056,"close":878,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":878},"2026-04-16",30.02,0.24,0.8,8900,{"date":1061,"open":787,"high":787,"low":732,"close":732,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":732},"2026-04-15",-0.228,-0.75,6400,{"date":1066,"open":1067,"high":718,"low":1068,"close":1069,"change":1070,"percent_change":767,"volume":1071,"transactions":9,"vwap":1069},"2026-04-14",29.97,29.966,30.238,-0.122,11300,{"date":1073,"open":719,"high":753,"low":766,"close":753,"change":742,"percent_change":742,"volume":775,"transactions":9,"vwap":753},"2026-04-13",{"date":1075,"open":610,"high":1076,"low":753,"close":753,"change":1016,"percent_change":307,"volume":803,"transactions":9,"vwap":753},"2026-04-10",30.491,{"date":1078,"open":711,"high":892,"low":610,"close":610,"change":1079,"percent_change":111,"volume":944,"transactions":9,"vwap":610},"2026-04-09",-0.12,{"date":1081,"open":1082,"high":1083,"low":1067,"close":1083,"change":274,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-08",30,30.54,-0.07,8800,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":218,"volume":939,"transactions":9,"vwap":1088},"2026-04-07",30.56,0.17,{"date":1091,"open":673,"high":1092,"low":718,"close":879,"change":1093,"percent_change":1094,"volume":883,"transactions":9,"vwap":879},"2026-04-06",30.405,0.039,0.13,{"date":1096,"open":234,"high":1083,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":896,"transactions":9,"vwap":1098},"2026-04-02",30.28,30.351,0.11,0.36,{"date":1102,"open":673,"high":1103,"low":602,"close":704,"change":1104,"percent_change":1052,"volume":1105,"transactions":9,"vwap":704},"2026-04-01",30.525,-0.327,7300,{"date":1107,"open":568,"high":1108,"low":665,"close":1109,"change":1110,"percent_change":916,"volume":1010,"transactions":9,"vwap":1109},"2026-03-31",30.72,30.568,0.026,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":821,"transactions":9,"vwap":1114},"2026-03-30",30.97,30.542,-0.298,-0.97,{"date":1118,"open":1008,"high":1119,"low":1008,"close":688,"change":116,"percent_change":1120,"volume":906,"transactions":9,"vwap":688},"2026-03-27",31.059999,1.02,{"date":1122,"open":1123,"high":1124,"low":260,"close":260,"change":172,"percent_change":938,"volume":1033,"transactions":9,"vwap":260},"2026-03-26",30.536,30.672,{"date":1126,"open":1127,"high":1127,"low":1088,"close":1088,"change":1128,"percent_change":1129,"volume":1044,"transactions":9,"vwap":1088},"2026-03-25",30.78,-0.068,-0.22,{"date":1131,"open":740,"high":1132,"low":740,"close":1133,"change":1134,"percent_change":1135,"volume":1001,"transactions":9,"vwap":1133},"2026-03-24",30.81,30.628,0.528,1.75,{"date":1137,"open":1138,"high":1139,"low":1138,"close":740,"change":1140,"percent_change":1141,"volume":1044,"transactions":9,"vwap":740},"2026-03-23",29.74,30.285,0.35,1.18,{"date":1143,"open":610,"high":233,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-20",29.75,-0.626,-2.06,6000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-19",30.049999,30.484,30.014999,30.376,0.266,0.88,7500,{"date":1158,"open":602,"high":1159,"low":1160,"close":1160,"change":66,"percent_change":922,"volume":1161,"transactions":9,"vwap":1160},"2026-03-18",30.345,30.11,5500,{"date":1163,"open":540,"high":835,"low":740,"close":540,"change":1164,"percent_change":723,"volume":1165,"transactions":9,"vwap":540},"2026-03-17",0.16,9500,{"date":1167,"open":818,"high":1168,"low":1169,"close":1082,"change":382,"percent_change":692,"volume":1044,"transactions":9,"vwap":1082},"2026-03-16",30.075001,29.9,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":552,"percent_change":390,"volume":1176,"transactions":9,"vwap":1175},"2026-03-13",29.905,29.926,29.76,29.78,3900,{"date":1178,"open":1179,"high":1082,"low":1179,"close":1180,"change":1089,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-12",29.47,29.72,0.58,6600,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":172,"percent_change":938,"volume":1188,"transactions":9,"vwap":1187},"2026-03-11",29.26,29.58,29.55,14400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1186,"change":1164,"percent_change":398,"volume":1194,"transactions":9,"vwap":1186},"2026-03-10",29.35,29.626,29.27,5300,{"date":1196,"open":1197,"high":1179,"low":1198,"close":1199,"change":552,"percent_change":390,"volume":1085,"transactions":9,"vwap":1199},"2026-03-09",29.24,29.18,29.42,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":922,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-06",29.53,29.56,29.28,29.36,-0.58,19500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1202,"change":1009,"percent_change":1213,"volume":1147,"transactions":9,"vwap":1202},"2026-03-05",29.62,29.69,29.289,0.27,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":881,"percent_change":923,"volume":1219,"transactions":9,"vwap":1218},"2026-03-04",29.49,29.672,29.45,8100,{"date":1221,"open":747,"high":747,"low":1222,"close":1223,"change":1224,"percent_change":855,"volume":1225,"transactions":9,"vwap":1223},"2026-03-03",29.25,29.611,-0.449,13400,{"date":1227,"open":1036,"high":1228,"low":1138,"close":1228,"change":1031,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-02",30.059999,1.42,13200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":943,"volume":796,"transactions":9,"vwap":1234},"2026-02-27",29.46,29.64,29.392,0.23,{"date":1238,"open":1239,"high":1233,"low":1240,"close":1241,"change":172,"percent_change":938,"volume":1147,"transactions":9,"vwap":1241},"2026-02-26",29.145,29.13,29.41,{"date":1243,"open":1233,"high":1233,"low":1244,"close":1245,"change":1016,"percent_change":307,"volume":1059,"transactions":9,"vwap":1245},"2026-02-25",29.14,29.44,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1049,"change":1251,"percent_change":317,"volume":1252,"transactions":9,"vwap":1049},"2026-02-24",29.2,29.52,29,0.303,20500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1165,"transactions":9,"vwap":1258},"2026-02-23",29.17,29.409,29.08,29.197,-0.023,-0.08,{"date":1262,"open":1263,"high":1264,"low":1244,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-20",29.19,29.22,-0.025,-0.09,11900,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":441,"volume":1274,"transactions":9,"vwap":1272},"2026-02-19",29.11,29.3,29.245,0.205,11100,{"date":1276,"open":1240,"high":1240,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-18",28.89,29.040001,0.144,0.5,14100,{"date":1283,"open":1284,"high":1222,"low":1285,"close":1286,"change":1287,"percent_change":809,"volume":1288,"transactions":9,"vwap":1286},"2026-02-17",29.09,28.83,28.896,-0.118,10600,{"date":1290,"open":1291,"high":1284,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1105,"transactions":9,"vwap":1292},"2026-02-13",28.65,29.014,0.377,1.32,{"date":1296,"open":1297,"high":1244,"low":1298,"close":1298,"change":1299,"percent_change":487,"volume":977,"transactions":9,"vwap":1298},"2026-02-12",28.95,28.637,-0.189,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1303},"2026-02-11",28.58,28.826,28.46,0.616,2.18,9600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":167,"volume":1315,"transactions":9,"vwap":1313},"2026-02-10",28.29,28.316,28.14,28.21,0.034,10000,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-09",27.83,28.2,28.176,0.176,0.63,6200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":692,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-06",27.55,28,27.5,2.71,13300,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1260,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-05",27.355,27.030001,27.26,-0.29,37500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":145,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-04",27.67,27.78,27.3,27.34,-0.69,9700,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1155,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-03",26.85,27.53,3.3,15200,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1351,"transactions":9,"vwap":1355},"2026-02-02",27.01,26.65,-0.493,-1.82,{"date":1359,"open":1360,"high":1361,"low":1348,"close":1362,"change":1363,"percent_change":723,"volume":1364,"transactions":9,"vwap":1362},"2026-01-30",26.95,27.166,27.143,0.143,15700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":544,"volume":1371,"transactions":9,"vwap":1369},"2026-01-29",27.29,27.49,27,-0.042,19000,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-28",26.755,27.042,0.271,1.01,26700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":227,"volume":1385,"transactions":9,"vwap":1383},"2026-01-27",26.39,26.814,26.771,0.391,15800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":756,"volume":1392,"transactions":9,"vwap":1390},"2026-01-26",26.5,26.6,26.38,0.01,14300,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":366,"percent_change":157,"volume":1398,"transactions":9,"vwap":1397},"2026-01-23",26.52,26.36,26.37,12000,{"date":1400,"open":1389,"high":1389,"low":1401,"close":1402,"change":1403,"percent_change":1094,"volume":1404,"transactions":9,"vwap":1402},"2026-01-22",26.26,26.48,0.035,30300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-21",26.45,26.518,26.289,26.445,0.315,1.21,23700,{"date":1415,"open":1416,"high":1381,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-20",26.27,26.116,26.13,-0.246,-0.93,23600,{"date":1423,"open":1424,"high":1407,"low":1425,"close":1426,"change":1427,"percent_change":1322,"volume":1428,"transactions":9,"vwap":1426},"2026-01-16",26.25,26.22,26.376,0.166,29000,{"date":1430,"open":1425,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":917,"volume":1435,"transactions":9,"vwap":1433},"2026-01-15",26.399,26.18,26.21,0.076,30900,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-14",25.89,26.29,26.134,0.286,1.11,22800,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-13",25.74,25.955,25.848,-0.092,-0.35,39600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":116,"percent_change":1412,"volume":1457,"transactions":9,"vwap":1455},"2026-01-12",25.77,25.94,25.53,57100,{"date":1459,"open":1460,"high":1454,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-09",25.7,25.6,25.63,0.235,0.93,51200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":140,"volume":1473,"transactions":9,"vwap":1471},"2026-01-08",25.28,25.46,25.22,25.395,0.175,59400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1470,"change":809,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1470},"2026-01-07",25.85,25.09,-1.6,74600,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1462,"change":366,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1462},"2026-01-06",25.95,25.39,-0.43,66500,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1446,"change":1004,"percent_change":1141,"volume":1490,"transactions":9,"vwap":1446},"2026-01-05",26.11,25.415,37800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-02",25.15,25.508,24.976,25.44,0.499,2,24600,{"date":1501,"open":1502,"high":1503,"low":25,"close":25,"change":1504,"percent_change":895,"volume":1505,"transactions":9,"vwap":25},"2025-12-31",25.27,25.31,-0.139,44200,{"date":180,"open":1507,"high":1508,"low":1509,"close":1510,"change":572,"percent_change":544,"volume":1511,"transactions":9,"vwap":1510},25.12,25.305,25.049999,25.08,74900]