[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSIC":3,"homepage-market-summary":27,"stock-historical-TSIC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSIC","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 Icons ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4567,0.831,"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},24.04,23.6091,0.4309,1.83,726.1067,27.34,23.28,2624.477068805128,18.7,195,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2624,511773.028417,-3.76,"2025-12-30",[180,183,191,199,207,216,223,231,239,248,256,264,271,279,289,297,303,312,321,330,339,346,355,364,372,379,387,394,404,413,421,429,438,445,452,460,467,476,484,493,504,511,519,527,535,543,550,557,565,573,580,588,596,604,612,619,626,634,644,652,658,664,670,678,684,690,697,706,713,718,724,729,735,742,748,754,760,765,770,776,783,790,795,800,806,811,817,822,828,832,837,843,850,853,858,864,869,875,881,886,892,898,903,910,915,920,926,930,934,941,947,954,959,965,968,974,979,986,990,996,1004,1010,1017,1021,1026,1031,1037,1042,1048,1054,1058,1063,1069,1074,1078,1082,1086,1092,1096,1101,1106,1112,1116,1121,1126,1131,1134,1141,1146,1153,1159,1166,1171,1177,1182,1187,1193,1198,1202,1209,1215,1221,1226,1232,1237,1242,1245,1250,1255,1261,1269,1276,1283,1290,1295,1300,1306,1312,1319,1325,1331,1337,1341,1347,1352,1359,1364,1370,1378,1383,1390,1398,1405,1409,1414],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},33,24.0204,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",23.69,-0.0721,-0.3,1697.433,39,23.6613,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",23.6812,0.2445,1.04,111.795,20,23.5615,{"date":200,"open":23,"high":201,"low":23,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",23.4367,0.0537,0.23,2585.214,50,23.4235,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",23.29,23.383,0.0151,0.06,638.0845,41,23.3186,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":35,"volume":220,"transactions":221,"vwap":222},"2026-10-01",23.3679,-0.1112,111.1655,43,23.3709,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",23.4791,-0.3016,-1.27,137.833298,46,23.6935,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":64,"volume":236,"transactions":237,"vwap":238},"2026-09-29",23.72,23.7807,-0.012,331.8155,38,23.7559,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",23.845,23.7927,-0.1228,-0.51,396.8685,42,23.8144,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",23.9155,0.1038,0.44,56.8165,35,23.8196,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":93,"volume":261,"transactions":262,"vwap":263},"2026-09-24",23.91,23.8117,-0.1768,305.8155,44,23.9346,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":181,"vwap":270},"2026-09-23",23.9885,-0.2953,-1.22,293.935,23.9895,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",24.2838,0.1646,0.68,72.976,21,24.2637,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",24.09,24.15,24.1192,0.0213,0.09,864.406,45,24.1404,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":189,"vwap":296},"2026-09-18",24.115,24.0979,-0.2221,-0.91,477.586,24.1143,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":170,"volume":301,"transactions":181,"vwap":302},"2026-09-17",24.32,-0.0079,207.935,24.3415,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",24.47,24.3279,-0.1337,-0.55,192.955,47,24.4596,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":237,"vwap":320},"2026-09-15",24.5419,24.56,24.4616,-0.3652,-1.47,4763.975,24.5403,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",24.77,24.8268,0.3284,1.34,338.642,36,24.7206,{"date":331,"open":315,"high":315,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",24.42,24.4984,0.1284,0.53,798.985,31,24.4712,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":254,"vwap":345},"2026-09-10",24.37,-0.0098,-0.04,209.065,24.3838,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",24.5,24.3798,-0.3285,-1.33,295.957,62,24.4896,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":189,"vwap":363},"2026-09-08",24.745,24.69,24.7083,-0.3306,-1.32,406.5095,24.7346,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",25.0389,-0.2024,-0.8,20.974,18,25.1243,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":64,"volume":376,"transactions":377,"vwap":378},"2026-09-03",25.2413,-0.0121,172.935,27,25.2292,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",25.2534,0.1373,0.55,58.974,30,25.2344,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":377,"vwap":393},"2026-09-01",25.1161,-0.132,-0.52,163.974,25.2172,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",25.27,25.2701,25.2481,-0.1852,-0.73,437.9742,34,25.2766,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",25.35,25.4333,0.1817,0.72,286.935,24,25.3542,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",25.2516,-0.4187,-1.63,51.974,28,25.3375,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",25.6703,-0.1783,-0.69,85.973,26,25.729,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",25.79,25.8486,-0.0993,-0.38,463.935,29,25.8019,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":385,"vwap":444},"2026-08-24",25.9479,0.2928,1.14,58.289,25.7256,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":328,"vwap":451},"2026-08-21",25.6551,0.1661,0.65,125.115,25.5632,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",25.489,-0.3006,-1.17,70.974,25,25.5226,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":189,"vwap":466},"2026-08-19",25.7896,0.3063,1.2,191.156,25.8206,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":377,"vwap":475},"2026-08-18",25.6,25.6001,25.4833,0.2012,0.8,265.9538,25.5726,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":221,"vwap":483},"2026-08-17",25.28,25.2821,-0.3812,-1.49,753.8398,25.3252,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":385,"vwap":492},"2026-08-14",25.68,25.7,25.6633,0.0272,0.11,717.4492,25.6936,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",25.665,25.67,25.56,25.6361,0.1621,0.64,340.587146,32,25.6289,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":502,"vwap":510},"2026-08-12",25.474,-0.0863,-0.34,66.4502,25.4567,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":-6,"volume":517,"transactions":402,"vwap":518},"2026-08-11",25.65,25.52,25.5603,-0.0007,568.233185,25.5874,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",25.561,-0.0595,-0.23,231.4502,48,25.509,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":189,"vwap":534},"2026-08-07",25.54,25.6205,0.1607,0.63,1868.8387,25.4944,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":419,"vwap":542},"2026-08-06",25.455,25.4598,-0.1013,-0.4,204.4502,25.4657,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":411,"vwap":549},"2026-08-05",25.5611,0.0987,0.39,79.9022,25.5606,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":436,"vwap":556},"2026-08-04",25.4624,0.1189,0.47,226.6188,25.2949,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",25.3435,0.0521,0.21,165.4502,40,25.3796,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":377,"vwap":572},"2026-07-31",25.24,25.2914,-0.1274,-0.5,345.8352,25.2397,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":427,"vwap":579},"2026-07-30",25.4188,-0.4013,-1.55,51.4502,25.3695,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":385,"vwap":587},"2026-07-29",25.87,25.8201,0.0211,0.08,221.4492,25.8542,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":181,"vwap":595},"2026-07-28",25.98,25.799,0.5554,2.2,270.3979,25.882,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":525,"vwap":603},"2026-07-27",25.06,25.2436,0.4333,1.75,778.2789,25.1543,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":246,"vwap":611},"2026-07-24",24.67,24.8103,0.3102,1.27,457.5019,24.7655,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":160,"volume":616,"transactions":617,"vwap":618},"2026-07-23",24.5001,-0.3335,135.3599,37,24.5066,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":254,"vwap":625},"2026-07-22",24.8336,-0.0021,-0.01,150.3599,24.9381,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":109,"volume":632,"transactions":328,"vwap":633},"2026-07-21",24.83,24.8357,24.79,-0.0962,343.7597,24.8085,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",25.01,24.87,24.9319,-0.1614,-0.64,991.7468,49,24.937,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":237,"vwap":651},"2026-07-17",25.39,25.0933,-0.419,-1.64,183.2378,25.3108,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":119,"volume":656,"transactions":377,"vwap":657},"2026-07-16",25.5123,0.5267,110.7058,25.3185,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":285,"volume":662,"transactions":436,"vwap":663},"2026-07-15",24.9856,0.0218,160.62631,25.1512,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":294,"volume":668,"transactions":402,"vwap":669},"2026-07-14",24.9638,-0.2288,226.106778,25.049,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":642,"vwap":677},"2026-07-13",25.21,25.1926,-0.0174,-0.07,545.9318,25.3075,{"date":679,"open":680,"high":680,"low":672,"close":672,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":672},"2026-07-10",25.23,0.122,0.49,700,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":173,"transactions":9,"vwap":687},"2026-07-09",25.030001,25.087999,-0.197,-0.78,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",25.34,25.285,-0.295,-1.15,300,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-07",25.765,25.81,25.53,25.58,0.143,0.56,900,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",25.69,25.437,-0.276,-1.07,1300,{"date":714,"open":496,"high":715,"low":496,"close":715,"change":716,"percent_change":717,"volume":173,"transactions":9,"vwap":715},"2026-07-02",25.713,0.518,2.06,{"date":719,"open":680,"high":680,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",25.195,0.091,0.36,500,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":711,"volume":723,"transactions":9,"vwap":727},"2026-06-30",25.15,25.104,-0.272,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":155,"volume":734,"transactions":9,"vwap":732},"2026-06-29",25.46,25.376,-0.108,200,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":723,"transactions":9,"vwap":739},"2026-06-26",25.505,25.47,25.484,0.347,1.38,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":400,"volume":747,"transactions":9,"vwap":745},"2026-06-25",25.36,25.137,-0.186,2800,{"date":749,"open":680,"high":750,"low":680,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-24",25.323,0.246,0.98,800,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-23",25.077,0.19,0.76,400,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":696,"transactions":9,"vwap":762},"2026-06-22",24.887,-0.296,-1.18,{"date":766,"open":396,"high":396,"low":767,"close":767,"change":768,"percent_change":769,"volume":723,"transactions":9,"vwap":767},"2026-06-18",25.183,0.073,0.29,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":696,"transactions":9,"vwap":773},"2026-06-17",25.5,25.11,-0.53,-2.07,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":675,"volume":782,"transactions":9,"vwap":780},"2026-06-16",25.72,25.77,25.64,-0.017,1400,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-15",25.59,25.657,0.132,0.52,600,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":722,"volume":723,"transactions":9,"vwap":793},"2026-06-12",25.49,25.525,0.092,{"date":796,"open":396,"high":797,"low":396,"close":797,"change":798,"percent_change":799,"volume":759,"transactions":9,"vwap":797},"2026-06-11",25.433,0.178,0.7,{"date":801,"open":478,"high":802,"low":567,"close":803,"change":804,"percent_change":805,"volume":705,"transactions":9,"vwap":803},"2026-06-10",25.3,25.255,0.07,0.28,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":86,"volume":723,"transactions":9,"vwap":809},"2026-06-09",25.13,25.185,0.278,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":723,"transactions":9,"vwap":814},"2026-06-08",24.99,24.907,-0.091,-0.36,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":696,"transactions":9,"vwap":819},"2026-06-05",24.998,0.236,0.95,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":705,"transactions":9,"vwap":825},"2026-06-04",24.775,24.762,0.012,0.05,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":235,"percent_change":64,"volume":723,"transactions":9,"vwap":831},"2026-06-03",24.73,24.75,{"date":833,"open":834,"high":323,"low":834,"close":825,"change":835,"percent_change":400,"volume":836,"transactions":9,"vwap":825},"2026-06-02",24.68,-0.181,2600,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":764,"volume":683,"transactions":9,"vwap":841},"2026-06-01",25.07,25.075001,24.943,-0.299,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":705,"transactions":9,"vwap":847},"2026-05-29",25.38,25.43,25.242,-0.248,-0.97,{"date":851,"open":702,"high":702,"low":738,"close":792,"change":852,"percent_change":170,"volume":173,"transactions":9,"vwap":792},"2026-05-28",-0.007,{"date":854,"open":680,"high":497,"low":680,"close":855,"change":856,"percent_change":857,"volume":705,"transactions":9,"vwap":855},"2026-05-27",25.497,0.27,1.07,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":759,"transactions":9,"vwap":861},"2026-05-26",25.37,25.227,-0.217,-0.85,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":696,"transactions":9,"vwap":866},"2026-05-22",25.444,0.061,0.24,{"date":870,"open":839,"high":871,"low":839,"close":872,"change":873,"percent_change":874,"volume":789,"transactions":9,"vwap":872},"2026-05-21",25.4,25.383,-0.083,-0.33,{"date":876,"open":726,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":683,"transactions":9,"vwap":877},"2026-05-20",25.466,25.14,0.056,0.22,{"date":882,"open":744,"high":883,"low":744,"close":883,"change":884,"percent_change":885,"volume":734,"transactions":9,"vwap":883},"2026-05-19",25.41,-0.006,-0.02,{"date":887,"open":406,"high":888,"low":406,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-18",25.416,0.283,1.13,1700,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":173,"transactions":9,"vwap":895},"2026-05-15",25.2,25.133,-0.147,-0.58,{"date":899,"open":860,"high":860,"low":478,"close":478,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":478},"2026-05-14",0.121,0.48,1900,{"date":904,"open":878,"high":905,"low":686,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-13",25.19,25.159,0.003,0.01,3200,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":753,"transactions":9,"vwap":912},"2026-05-12",25.156,0.286,1.15,{"date":916,"open":672,"high":672,"low":637,"close":637,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":637},"2026-05-11",-0.402,-1.59,2300,{"date":921,"open":922,"high":731,"low":396,"close":923,"change":924,"percent_change":925,"volume":902,"transactions":9,"vwap":923},"2026-05-08",25.45,25.272,-0.146,-0.57,{"date":927,"open":646,"high":928,"low":406,"close":928,"change":929,"percent_change":35,"volume":683,"transactions":9,"vwap":928},"2026-05-07",25.418,-0.119,{"date":931,"open":772,"high":529,"low":932,"close":933,"change":889,"percent_change":86,"volume":891,"transactions":9,"vwap":933},"2026-05-06",25.44,25.537,{"date":935,"open":936,"high":937,"low":567,"close":938,"change":939,"percent_change":940,"volume":902,"transactions":9,"vwap":938},"2026-05-05",25.25,25.375,25.254,0.064,0.25,{"date":942,"open":846,"high":846,"low":943,"close":905,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":905},"2026-05-04",25.18,-0.404,-1.58,1600,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":774,"volume":953,"transactions":9,"vwap":951},"2026-05-01",25.63,25.55,25.594,-0.137,1100,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":789,"transactions":9,"vwap":956},"2026-04-30",25.731,0.449,1.78,{"date":960,"open":961,"high":962,"low":894,"close":962,"change":963,"percent_change":964,"volume":683,"transactions":9,"vwap":962},"2026-04-29",25.26,25.282,-0.158,-0.62,{"date":966,"open":871,"high":932,"low":871,"close":932,"change":967,"percent_change":212,"volume":753,"transactions":9,"vwap":932},"2026-04-28",0.014,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":753,"transactions":9,"vwap":971},"2026-04-27",25.62,25.426,-0.235,-0.92,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":696,"transactions":9,"vwap":976},"2026-04-24",25.661,-0.075,-0.29,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":753,"transactions":9,"vwap":983},"2026-04-23",25.735,25.745,25.736,0.159,0.62,{"date":987,"open":949,"high":949,"low":497,"close":988,"change":989,"percent_change":964,"volume":723,"transactions":9,"vwap":988},"2026-04-22",25.577,-0.16,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":863,"volume":995,"transactions":9,"vwap":993},"2026-04-21",25.96,25.737,-0.221,3600,{"date":997,"open":590,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-20",26.030001,25.94,25.958,-0.09,-0.35,2500,{"date":1005,"open":431,"high":1006,"low":431,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-17",26.048,0.212,0.82,1500,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":946,"transactions":9,"vwap":1014},"2026-04-16",25.85,25.83,25.836,0.046,0.18,{"date":1018,"open":431,"high":431,"low":431,"close":431,"change":1019,"percent_change":1020,"volume":173,"transactions":9,"vwap":431},"2026-04-15",0.035,0.14,{"date":1022,"open":513,"high":1023,"low":513,"close":1023,"change":1024,"percent_change":1025,"volume":173,"transactions":9,"vwap":1023},"2026-04-14",25.755,0.171,0.67,{"date":1027,"open":738,"high":1028,"low":738,"close":1028,"change":1029,"percent_change":1030,"volume":789,"transactions":9,"vwap":1028},"2026-04-13",25.584,-0.069,-0.27,{"date":1032,"open":708,"high":708,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":953,"transactions":9,"vwap":1034},"2026-04-10",25.591,25.653,-0.282,-1.09,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":734,"transactions":9,"vwap":1039},"2026-04-09",25.935,0.233,0.91,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":683,"transactions":9,"vwap":1045},"2026-04-08",25.61,25.702,0.615,2.45,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-07",25.087,-0.378,-1.48,100,{"date":1055,"open":744,"high":1056,"low":744,"close":1056,"change":1057,"percent_change":409,"volume":683,"transactions":9,"vwap":1056},"2026-04-06",25.465,0.181,{"date":1059,"open":839,"high":1060,"low":839,"close":1060,"change":1061,"percent_change":203,"volume":1062,"transactions":9,"vwap":1060},"2026-04-02",25.284,0.058,2000,{"date":1064,"open":1065,"high":936,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":753,"transactions":9,"vwap":1066},"2026-04-01",25.17,25.226,0.009,0.04,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":723,"transactions":9,"vwap":1071},"2026-03-31",25.217,0.277,1.11,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":203,"volume":683,"transactions":9,"vwap":1076},"2026-03-30",24.94,0.057,{"date":1079,"open":458,"high":458,"low":1080,"close":1080,"change":1081,"percent_change":816,"volume":683,"transactions":9,"vwap":1080},"2026-03-27",24.883,-0.089,{"date":1083,"open":839,"high":894,"low":1084,"close":1084,"change":1085,"percent_change":897,"volume":723,"transactions":9,"vwap":1084},"2026-03-26",24.972,-0.145,{"date":1087,"open":1088,"high":1088,"low":686,"close":1089,"change":1090,"percent_change":1091,"volume":782,"transactions":9,"vwap":1089},"2026-03-25",25.139,25.117,0.107,0.43,{"date":1093,"open":1094,"high":905,"low":636,"close":636,"change":675,"percent_change":1095,"volume":753,"transactions":9,"vwap":636},"2026-03-24",25.1,-0.28,{"date":1097,"open":878,"high":726,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":902,"transactions":9,"vwap":1098},"2026-03-23",25.08,0.254,1.02,{"date":1102,"open":1103,"high":1076,"low":1104,"close":1104,"change":1105,"percent_change":863,"volume":953,"transactions":9,"vwap":1104},"2026-03-20",24.91,24.826,-0.214,{"date":1107,"open":936,"high":936,"low":813,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-19",25.040001,-0.26,-1.03,2200,{"date":1113,"open":780,"high":780,"low":802,"close":802,"change":1114,"percent_change":1115,"volume":946,"transactions":9,"vwap":802},"2026-03-18",-0.565,-2.18,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":908,"percent_change":1068,"volume":173,"transactions":9,"vwap":1120},"2026-03-17",26.011999,26.040001,25.865,{"date":1122,"open":1123,"high":1123,"low":1013,"close":1124,"change":787,"percent_change":1125,"volume":173,"transactions":9,"vwap":1124},"2026-03-16",25.9,25.855,0.51,{"date":1127,"open":1012,"high":1012,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":683,"transactions":9,"vwap":1128},"2026-03-13",25.723,0.083,0.32,{"date":1132,"open":700,"high":700,"low":780,"close":780,"change":1109,"percent_change":1133,"volume":1111,"transactions":9,"vwap":780},"2026-03-12",-1,{"date":1135,"open":1136,"high":1137,"low":1123,"close":1123,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1123},"2026-03-11",25.92,25.95,-0.291,-1.11,3000,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":187,"volume":836,"transactions":9,"vwap":1144},"2026-03-10",26.15,26.191,-0.079,{"date":1147,"open":1148,"high":1149,"low":1013,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-09",25.84,26.27,-0.025,-0.1,3100,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":753,"transactions":9,"vwap":1156},"2026-03-06",26.07,26.295,-0.055,-0.21,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":649,"volume":1165,"transactions":9,"vwap":1163},"2026-03-05",26.58,26.26,26.35,-0.44,1800,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":781,"percent_change":1170,"volume":1111,"transactions":9,"vwap":1169},"2026-03-04",26.82,26.79,-0.06,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":925,"volume":891,"transactions":9,"vwap":1175},"2026-03-03",26.95,26.78,26.807,-0.153,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":434,"percent_change":43,"volume":1181,"transactions":9,"vwap":1180},"2026-03-02",27.12,26.96,3300,{"date":1183,"open":1184,"high":22,"low":1185,"close":22,"change":252,"percent_change":1186,"volume":946,"transactions":9,"vwap":22},"2026-02-27",27.134,27.08,1.64,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1016,"volume":1192,"transactions":9,"vwap":1190},"2026-02-26",27.11,26.9,0.048,2900,{"date":1194,"open":1195,"high":1195,"low":1169,"close":1196,"change":1197,"percent_change":816,"volume":753,"transactions":9,"vwap":1196},"2026-02-25",26.86,26.852,-0.098,{"date":1199,"open":1195,"high":1173,"low":1195,"close":1173,"change":1200,"percent_change":1201,"volume":747,"transactions":9,"vwap":1173},"2026-02-24",0.342,1.29,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":782,"transactions":9,"vwap":1206},"2026-02-23",26.53,26.665,26.608,-0.054,-0.2,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":704,"volume":1214,"transactions":9,"vwap":1212},"2026-02-20",26.41,26.662,0.148,5900,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":746,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-19",26.74,26.514,-0.7,1200,{"date":1222,"open":1217,"high":1217,"low":1223,"close":1224,"change":1225,"percent_change":547,"volume":902,"transactions":9,"vwap":1224},"2026-02-18",26.65,26.7,0.104,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1009,"transactions":9,"vwap":1229},"2026-02-17",26.54,26.596,-0.211,-0.79,{"date":1233,"open":1234,"high":1234,"low":1175,"close":1175,"change":1015,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1175},"2026-02-13",26.94,0.17,3900,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":165,"volume":995,"transactions":9,"vwap":1240},"2026-02-12",26.908,26.761,0.031,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":768,"percent_change":856,"volume":683,"transactions":9,"vwap":1244},"2026-02-11",26.73,{"date":1246,"open":1247,"high":1169,"low":1223,"close":1248,"change":1249,"percent_change":1020,"volume":1152,"transactions":9,"vwap":1248},"2026-02-10",26.76,26.657,0.036,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":689,"volume":1111,"transactions":9,"vwap":1253},"2026-02-09",26.55,26.621,-0.209,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":747,"transactions":9,"vwap":1258},"2026-02-06",26.5,26.83,0.371,1.4,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":623,"volume":1268,"transactions":9,"vwap":1266},"2026-02-05",26.6,26.64,26.43,26.459,-0.002,5400,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1003,"transactions":9,"vwap":1273},"2026-02-04",26.432,26.59,26.461,0.161,0.61,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":880,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-03",26.38,26.2,26.3,0.84,5200,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":805,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-02",25.8,26.104,26.08,1.09,3700,{"date":1291,"open":1292,"high":1285,"low":529,"close":1285,"change":1293,"percent_change":473,"volume":1294,"transactions":9,"vwap":1285},"2026-01-30",25.57,0.206,9700,{"date":1296,"open":1044,"high":1297,"low":951,"close":951,"change":1298,"percent_change":523,"volume":1299,"transactions":9,"vwap":951},"2026-01-29",25.662,-0.058,9400,{"date":1301,"open":1012,"high":1123,"low":469,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-28",25.652,-0.265,-1.02,13400,{"date":1307,"open":1308,"high":1309,"low":700,"close":1309,"change":1310,"percent_change":585,"volume":1311,"transactions":9,"vwap":1309},"2026-01-27",25.82,25.917,0.022,3400,{"date":1313,"open":427,"high":427,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-26",25.88,25.895,-0.045,-0.17,5500,{"date":1320,"open":1321,"high":999,"low":1322,"close":999,"change":1323,"percent_change":532,"volume":1324,"transactions":9,"vwap":999},"2026-01-23",25.86,25.835,0.162,4400,{"date":1326,"open":1136,"high":1136,"low":699,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-22",25.778,-0.125,-0.48,16400,{"date":1332,"open":780,"high":1333,"low":780,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-21",25.903,0.203,0.79,6600,{"date":1338,"open":1308,"high":1012,"low":487,"close":487,"change":1339,"percent_change":1304,"volume":1340,"transactions":9,"vwap":487},"2026-01-20",-0.266,21800,{"date":1342,"open":1343,"high":1343,"low":1321,"close":1344,"change":1345,"percent_change":1208,"volume":1346,"transactions":9,"vwap":1344},"2026-01-16",26.02,25.966,-0.053,11100,{"date":1348,"open":1343,"high":1119,"low":999,"close":1349,"change":285,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-15",26.018999,0.35,16900,{"date":1353,"open":1354,"high":1355,"low":1321,"close":1356,"change":1357,"percent_change":757,"volume":1358,"transactions":9,"vwap":1356},"2026-01-14",25.93,25.954,25.929,0.049,9300,{"date":1360,"open":780,"high":1314,"low":780,"close":1314,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1314},"2026-01-13",0.13,0.5,9000,{"date":1365,"open":950,"high":1366,"low":871,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-12",25.75,0.241,0.94,20700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":526,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":526},"2026-01-09",25.33,25.51,25.22,0.179,0.71,21300,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1372,"change":940,"percent_change":172,"volume":1382,"transactions":9,"vwap":1372},"2026-01-08",24.81,25.395,29400,{"date":1384,"open":1385,"high":1065,"low":1386,"close":1098,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1098},"2026-01-07",25.09,24.85,0.103,0.41,29200,{"date":1391,"open":637,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-06",25.02,24.76,24.977,0.216,0.87,27500,{"date":1399,"open":1400,"high":1400,"low":358,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-05",24.89,24.761,-0.029,-0.12,13900,{"date":1406,"open":636,"high":636,"low":1407,"close":630,"change":64,"percent_change":1208,"volume":1408,"transactions":9,"vwap":630},"2026-01-02",24.74,7600,{"date":1410,"open":839,"high":839,"low":1411,"close":1411,"change":1412,"percent_change":308,"volume":1413,"transactions":9,"vwap":1411},"2025-12-31",24.84,-0.138,10700,{"date":178,"open":1415,"high":487,"low":1103,"close":1416,"change":1417,"percent_change":804,"volume":1418,"transactions":9,"vwap":1416},24.96,24.978,0.018,29500]