[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSNF":3,"homepage-market-summary":26,"stock-historical-TSNF":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSNF","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 Next Frontiers ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.68,30.61,30.74,30.5,31.2552,-0.5752,-1.84,1036.767771,34.315,22.342,12396.502579189744,69.6,195,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},12397,2417318.002942,22.94,"2025-12-30",[179,182,189,198,208,217,225,234,243,253,261,269,278,288,297,306,314,323,332,342,351,360,368,378,386,396,405,413,423,430,438,447,455,463,471,480,487,496,505,512,520,528,538,547,556,563,572,580,589,598,607,616,624,633,640,649,660,668,678,688,697,705,713,720,727,735,742,750,757,765,771,777,784,792,799,806,814,823,830,837,845,853,861,868,873,881,889,896,903,911,919,928,935,942,948,956,963,971,978,984,991,999,1004,1010,1017,1023,1030,1035,1042,1049,1054,1060,1066,1074,1082,1090,1097,1104,1111,1118,1125,1132,1140,1146,1153,1160,1167,1173,1182,1189,1196,1202,1208,1216,1222,1230,1236,1243,1252,1258,1267,1275,1282,1288,1296,1303,1309,1314,1320,1326,1333,1340,1348,1356,1361,1367,1373,1379,1385,1390,1396,1401,1407,1415,1421,1426,1432,1440,1447,1454,1461,1469,1477,1483,1492,1500,1507,1515,1522,1529,1536,1541,1548,1556,1563,1571,1577,1584,1591,1597,1602,1610,1618,1627,1634],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},76,30.6509,{"date":183,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",-0.6438,-2.02,303.361395,62,31.3226,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",32,31.899,-0.0287,-0.09,1621.321996,104,31.9848,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",31.92,31.9473,31.9277,0.2392,0.75,665.52629,92,31.8818,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",31.98,31.6885,0.3466,1.11,451.796699,65,31.9016,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",31.3419,0.019,0.06,185.528609,58,31.3287,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",31.46,31.3229,-0.0485,-0.15,1186.527218,72,31.4418,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",31.35,31.3714,-0.0039,-0.01,1160.355207,73,31.3019,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",31.4,31.61,31.3753,-0.6133,-1.92,1842.573622,143,31.4215,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":230,"volume":258,"transactions":259,"vwap":260},"2026-09-25",32.19,31.9886,-0.0493,857.51222,66,32.1505,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",32.0379,0.2107,0.66,358.456561,67,31.8201,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",32.075,31.8272,-0.445,-1.38,633.41062,80,32.0454,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",32.1401,32.2722,32.14,0.3483,1.09,1654.327515,102,32.1095,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",31.81,31.9239,0.8179,2.63,1277.44636,145,31.7534,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",30.87,31.106,0.0837,0.27,5752.0507,98,30.8687,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":304,"vwap":313},"2026-09-17",31.005,31.0223,0.8823,2.93,860.725227,30.9424,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",30.45,30.14,0.0117,0.04,485.436928,87,30.2242,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",30.125,30.1283,-0.0599,-0.2,481.091737,82,30.0554,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",30.13,30.28,30.1882,-0.3493,-1.14,1042.239713,111,30.1749,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":284,"volume":348,"transactions":349,"vwap":350},"2026-09-11",30.62,30.6206,30.5375,0.328,1515.151396,89,30.5808,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":340,"vwap":359},"2026-09-10",30.23,30.56,30.2095,-0.5363,-1.74,5208.571749,30.4369,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",30.7458,-0.452,-1.45,269.857522,70,31.0802,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",31.08,31.22,31.1978,0.2371,0.77,1297.044324,121,31.1062,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",30.9607,0.0927,0.3,296.441965,63,30.8817,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",30.51,30.868,30.47,0.6287,2.08,584.53041,79,30.472,{"date":397,"open":334,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",30.2393,30.1,0.1701,0.57,1715.678209,91,30.1169,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",30.0692,-0.8573,-2.77,303.370028,95,30.2107,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",30.76,30.9265,30.66,0.1066,0.35,2138.599549,125,30.7286,{"date":424,"open":236,"high":236,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":321,"vwap":429},"2026-08-28",30.8199,-0.8958,-2.82,380.804478,31.3,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",31.7157,0.6382,2.05,381.5767,101,31.5895,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":349,"vwap":446},"2026-08-26",30.99,31.305,31.0775,-0.1187,-0.38,909.964807,31.1218,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":206,"vwap":454},"2026-08-25",31.175,31.1962,0.4209,1.37,1012.343815,30.9731,{"date":456,"open":15,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":376,"vwap":462},"2026-08-24",30.7753,30.73,-0.7426,-2.36,1644.917303,30.7857,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":321,"vwap":470},"2026-08-21",31.47,31.5179,0.3879,1.25,667.509255,31.4426,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":444,"volume":477,"transactions":478,"vwap":479},"2026-08-20",31.15,31.23,31.13,-0.1188,1649.278484,97,31.1737,{"date":481,"open":236,"high":236,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":349,"vwap":486},"2026-08-19",31.2488,0.1263,0.41,601.534655,31.2551,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",31.58,31.1225,-1.0975,-3.41,905.076009,105,31.3675,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":295,"vwap":504},"2026-08-17",32.26,32.29,32.22,0.094,0.29,2534.479644,32.263,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":232,"vwap":511},"2026-08-14",32.126,-0.0074,-0.02,281.205052,32.0168,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",32.1334,0.1775,0.56,533.5767,113,32.0994,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":478,"vwap":527},"2026-08-12",31.91,31.9559,0.3573,1.13,560.938125,31.8843,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",31.38,31.67,31.5986,0.4286,1.38,867.654911,100,31.5038,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",31.5299,31.17,-0.4306,-1.36,1713.686949,159,31.3715,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":403,"vwap":555},"2026-08-07",31.43,31.6006,31.111,0.9787,3.2,1711.317286,31.3516,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":328,"volume":561,"transactions":494,"vwap":562},"2026-08-06",30.69,30.6219,-0.0621,2373.583315,30.6943,{"date":564,"open":565,"high":566,"low":13,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":536,"vwap":571},"2026-08-05",31.03,31.06,30.684,-0.376,-1.21,4154.8402,30.778,{"date":573,"open":574,"high":575,"low":574,"close":566,"change":576,"percent_change":84,"volume":577,"transactions":578,"vwap":579},"2026-08-04",30.59,31.12,1.1259,1179.643174,117,30.8167,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",29.88,29.9341,0.7527,2.58,885.983687,135,29.7263,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",29.57,29.1814,0.0917,0.32,757.339194,93,29.2334,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",28.4,29.0897,1.3703,4.94,2184.516432,123,28.6693,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",27.97,27.7194,-0.9902,-3.45,1056.639631,118,28.1035,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":274,"volume":621,"transactions":622,"vwap":623},"2026-07-28",28.26,28.7096,-0.4019,1066.094634,94,28.5548,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",28.745,29.1115,0.295,1.02,1318.696616,149,28.9152,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":196,"vwap":639},"2026-07-24",28.8165,-0.7162,-2.43,564.533411,29.2419,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":108,"volume":646,"transactions":647,"vwap":648},"2026-07-23",29.42,29.9501,29.5327,-0.1169,1270.055165,128,29.6603,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",29.805,29.95,29.635,29.6496,-0.2875,-0.96,1070.360346,108,29.8421,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":403,"vwap":667},"2026-07-21",29.85,29.9371,0.9372,3.23,1033.83689,29.8442,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",29.115,29.26,28.9999,0.0519,0.18,1220.12088,151,29.169,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",28.665,29.2,28.948,-0.1742,-0.6,4440.671743,114,29.0431,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",29.35,29.1222,-0.988,-3.28,2124.295994,112,29.2504,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":338,"volume":703,"transactions":494,"vwap":704},"2026-07-15",30.015,30.141,30.1102,-0.3479,768.117453,30.2069,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":206,"vwap":712},"2026-07-14",30.37,30.4581,0.3304,1.1,932.493611,30.42,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":631,"vwap":719},"2026-07-13",30.1277,-0.8423,-2.72,674.614853,30.2175,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",31.02,30.97,-0.337,-1.08,2900,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",31.32,31.14,31.307,0.645,2.1,900,{"date":736,"open":388,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-07-08",30.662,30.155,-0.019,-0.06,2000,{"date":743,"open":744,"high":745,"low":316,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",30.475,31.059999,30.681,-1.219,-3.82,1900,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",32.12,31.9,0.425,1.35,1400,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",32.2,31.355,31.475,-1.089,-3.34,2500,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":734,"transactions":9,"vwap":768},"2026-07-01",33.02,32.564,-0.409,-1.24,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":749,"transactions":9,"vwap":774},"2026-06-30",32.62,32.973,0.665,2.06,{"date":778,"open":779,"high":780,"low":465,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",31.93,32.308,0.792,2.51,3800,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",30.94,31.62,31.516,0.386,1.24,2200,{"date":793,"open":794,"high":795,"low":475,"close":475,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":475},"2026-06-25",31.26,31.74,-0.309,-0.98,18700,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":749,"transactions":9,"vwap":803},"2026-06-24",32.0099983,31.345,31.439,-0.591,-1.85,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",32.25,31.985,32.029999,-0.841,-2.56,3400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",33.18,33.199,32.74,32.871,-0.145,-0.44,7700,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":749,"transactions":9,"vwap":826},"2026-06-18",32.76,33.015999,32.53,0.964,3.01,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":741,"transactions":9,"vwap":834},"2026-06-17",32.535,32.73,32.051998,-0.218,-0.68,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",33.15,33.23,32.27,-0.924,-2.78,3100,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",33.36,33.445,33.194,0.854,2.64,1500,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",32.07,32.745,32.34,-0.16,-0.49,9900,{"date":862,"open":246,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-06-11",32.5,31.44,1.67,5.42,10000,{"date":869,"open":779,"high":779,"low":870,"close":870,"change":871,"percent_change":872,"volume":726,"transactions":9,"vwap":870},"2026-06-10",30.83,-0.69,-2.19,{"date":874,"open":863,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",32.81,30.49,31.52,-0.52,-1.62,8000,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",32.080002,32.37,32.040001,0.79,2.53,9100,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",33.09,31.25,-2.62,-7.74,10100,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":132,"volume":902,"transactions":9,"vwap":900},"2026-06-04",33.17,34.135,33.87,0.2,8500,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",33.53,34.15,33.67,-0.61,-1.78,4500,{"date":912,"open":913,"high":21,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",34.07,34.060001,34.28,0.62,1.84,4100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",33.24,33.77,33.049999,33.66,-0.091,-0.27,3200,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":154,"volume":934,"transactions":9,"vwap":932},"2026-05-29",34.02,33.31,33.751,-0.141,3500,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":918,"transactions":9,"vwap":939},"2026-05-28",33.14,33.95,33.892,0.752,2.27,{"date":943,"open":944,"high":944,"low":945,"close":937,"change":946,"percent_change":69,"volume":947,"transactions":9,"vwap":937},"2026-05-27",33.33,32.75,0.11,5500,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",32.78,33.32,33.029999,0.9,2.8,3600,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":783,"transactions":9,"vwap":960},"2026-05-22",31.59,32.15,32.13,0.84,2.68,{"date":964,"open":965,"high":429,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-21",30.745,30.7,31.29,0.44,1.43,11900,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-20",30.07,30.85,1.05,3.52,3000,{"date":979,"open":980,"high":981,"low":671,"close":982,"change":983,"percent_change":684,"volume":783,"transactions":9,"vwap":982},"2026-05-19",29.6,30,29.8,-0.18,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-18",29.7,29.98,-0.285,-0.94,4700,{"date":992,"open":335,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",30.391,30.203,30.265,-0.905,-2.9,6700,{"date":1000,"open":417,"high":794,"low":417,"close":541,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":541},"2026-05-14",0.28,0.91,4600,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":113,"percent_change":1009,"volume":934,"transactions":9,"vwap":1008},"2026-05-13",30.44,30.9,30.89,1.01,{"date":1011,"open":417,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":918,"transactions":9,"vwap":1014},"2026-05-12",30.8,29.995,30.58,-0.46,-1.48,{"date":1018,"open":1019,"high":371,"low":1019,"close":1020,"change":132,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-11",30.78,31.040001,1.94,7000,{"date":1024,"open":1025,"high":316,"low":1026,"close":316,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":316},"2026-05-08",30.040001,29.96,0.88,2.98,5300,{"date":1031,"open":1032,"high":1026,"low":1033,"close":591,"change":908,"percent_change":185,"volume":1034,"transactions":9,"vwap":591},"2026-05-07",29.86,29.55,2600,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-06",29.79,30.18,1.07,3.68,8700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":733,"volume":1048,"transactions":9,"vwap":1045},"2026-05-05",28.89,29.11,28.69,0.6,9300,{"date":1050,"open":600,"high":1051,"low":600,"close":1052,"change":1053,"percent_change":916,"volume":1029,"transactions":9,"vwap":1052},"2026-05-04",28.62,28.51,0.177,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":137,"volume":1059,"transactions":9,"vwap":1057},"2026-05-01",28.16,28.333,0.193,1800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":934,"transactions":9,"vwap":1063},"2026-04-30",27.6,28.14,0.939,3.45,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-04-29",27.08,27.201,27.02,-0.169,-0.62,3300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-28",27.485,27.261,27.37,-0.71,-2.53,11100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1072,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",28.059999,28.121,27.86,28.08,-0.175,6800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1002,"volume":1096,"transactions":9,"vwap":1094},"2026-04-24",28.59,28.22,28.255,0.255,6200,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-23",28.44,28,-0.53,-1.86,3900,{"date":1105,"open":1051,"high":626,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-22",28.37,28.53,0.4,1.42,4800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1041,"transactions":9,"vwap":1115},"2026-04-21",28.66,28.82,28.13,-0.29,-1.02,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-20",28.21,28.42,0.21,0.74,8200,{"date":1126,"open":1127,"high":1128,"low":1100,"close":1120,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1120},"2026-04-17",28.030001,28.385,0.595,2.15,27600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-04-16",27.34,27.615,27.13,0.485,1.79,11500,{"date":1141,"open":1142,"high":1136,"low":1143,"close":1136,"change":1144,"percent_change":1109,"volume":1145,"transactions":9,"vwap":1136},"2026-04-15",26.83,26.75,0.38,14600,{"date":1147,"open":1148,"high":1143,"low":1149,"close":1143,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1143},"2026-04-14",26.71,26.52,0.48,1.83,10700,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-13",25.57,26.27,0.7,2.74,8800,{"date":1161,"open":1162,"high":1163,"low":1155,"close":1155,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1155},"2026-04-10",25.62,25.73,0.13,0.51,5400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":142,"percent_change":92,"volume":1073,"transactions":9,"vwap":1172},"2026-04-09",25.525,25.61,25.33,25.44,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",25.9,25.91,25.48,25.63,0.94,3.81,21300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":169,"volume":1188,"transactions":9,"vwap":1185},"2026-04-07",24.38,24.69,24.35,-0.007,12100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":968,"volume":844,"transactions":9,"vwap":1194},"2026-04-06",24.65,24.81,24.61,24.697,0.107,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":941,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",23.55,24.59,0.546,2400,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1073,"transactions":9,"vwap":1205},"2026-04-01",24.3,24.044001,0.334,1.41,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-03-31",22.996,23.71,22.86,1.185,5.26,11700,{"date":1217,"open":1218,"high":1218,"low":22,"close":1219,"change":1220,"percent_change":1221,"volume":1103,"transactions":9,"vwap":1219},"2026-03-30",22.97,22.525,-0.667,-2.88,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",23.5,23.13,23.192,-0.732,-3.06,8100,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":791,"transactions":9,"vwap":1233},"2026-03-26",24.545,23.924,-0.783,-3.17,{"date":1237,"open":1238,"high":1239,"low":1193,"close":1240,"change":1241,"percent_change":1242,"volume":1048,"transactions":9,"vwap":1240},"2026-03-25",24.66,24.91,24.707,0.409,1.68,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-24",24.155,24.48,24.15,24.298,-0.232,-0.95,8600,{"date":1253,"open":1254,"high":1191,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":813,"transactions":9,"vwap":1255},"2026-03-23",24.537,24.53,0.54,2.25,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",24.4,24.47,23.94,23.99,-0.439,-1.8,15300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1022,"transactions":9,"vwap":1272},"2026-03-19",23.79,24.46,23.75,24.429,0.185,0.76,{"date":1276,"open":1184,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1103,"transactions":9,"vwap":1279},"2026-03-18",24.55,24.24,24.244,-0.396,-1.61,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":783,"transactions":9,"vwap":1285},"2026-03-17",24.5,24.64,0.331,1.36,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1138,"volume":1295,"transactions":9,"vwap":1293},"2026-03-16",24.32,24.465,24.16,24.309,0.427,5600,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":977,"transactions":9,"vwap":1300},"2026-03-13",24.357,23.88,23.882,-0.029,-0.12,{"date":1304,"open":1290,"high":1290,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-12",23.911,-0.729,-2.96,12500,{"date":1310,"open":1311,"high":1312,"low":1270,"close":1285,"change":1313,"percent_change":953,"volume":1041,"transactions":9,"vwap":1285},"2026-03-11",24.74,24.8,0.22,{"date":1315,"open":1316,"high":1312,"low":1317,"close":1317,"change":983,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-10",24.585,24.42,-0.73,16000,{"date":1321,"open":1271,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":1159,"transactions":9,"vwap":1322},"2026-03-09",24.6,23.72,0.5,2.07,{"date":1327,"open":1204,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-06",24.68,24.1,-0.65,-2.63,22600,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":543,"volume":1339,"transactions":9,"vwap":1337},"2026-03-05",24.88,24.459,24.75,-0.34,13100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":484,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-04",24.99,25.18,24.873,25.09,1.66,6000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1328,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1328},"2026-03-03",24.445,24.97,24.17,-0.58,-2.3,9000,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1287,"volume":998,"transactions":9,"vwap":1359},"2026-03-02",24.825,25.26,0.34,{"date":1362,"open":1239,"high":1363,"low":1364,"close":1365,"change":821,"percent_change":357,"volume":1366,"transactions":9,"vwap":1365},"2026-02-27",24.95,24.67,24.92,5700,{"date":1368,"open":1369,"high":1370,"low":1365,"close":1370,"change":1371,"percent_change":221,"volume":1372,"transactions":9,"vwap":1370},"2026-02-26",25.31,25.36,0.016,10600,{"date":1374,"open":1375,"high":1375,"low":1359,"close":1376,"change":1377,"percent_change":886,"volume":1378,"transactions":9,"vwap":1376},"2026-02-25",25.42,25.344,0.199,16600,{"date":1380,"open":1238,"high":1381,"low":1238,"close":1382,"change":1383,"percent_change":1384,"volume":1295,"transactions":9,"vwap":1382},"2026-02-24",25.21,25.145,0.481,1.95,{"date":1386,"open":1337,"high":1312,"low":1284,"close":1387,"change":1388,"percent_change":1389,"volume":860,"transactions":9,"vwap":1387},"2026-02-23",24.664,-0.318,-1.27,{"date":1391,"open":1392,"high":1370,"low":1393,"close":1394,"change":1395,"percent_change":770,"volume":888,"transactions":9,"vwap":1394},"2026-02-20",25.15,24.9,24.982,-0.313,{"date":1397,"open":1363,"high":1398,"low":1365,"close":1398,"change":1399,"percent_change":1144,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",25.295,0.095,9600,{"date":1402,"open":1403,"high":1370,"low":1403,"close":1404,"change":594,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-18",25,25.2,1.29,4300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1335,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1335},"2026-02-17",24.82,25.044001,24.45,-0.147,-0.59,5900,{"date":1416,"open":1403,"high":1417,"low":1342,"close":1418,"change":1419,"percent_change":1420,"volume":1347,"transactions":9,"vwap":1418},"2026-02-13",25.175,25.027,0.377,1.53,{"date":1422,"open":1423,"high":1423,"low":1317,"close":1191,"change":859,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1191},"2026-02-12",25.35,-1.95,18800,{"date":1427,"open":1162,"high":1162,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":888,"transactions":9,"vwap":1429},"2026-02-11",24.89,25.14,-0.306,-1.2,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-10",25.758,25.76,25.446,-0.206,-0.8,13200,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":902,"transactions":9,"vwap":1444},"2026-02-09",25.01,25.74,25.652,0.592,2.36,{"date":1448,"open":1184,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1449},"2026-02-06",25.059999,24.29,1.447,6.13,9700,{"date":1455,"open":1329,"high":1317,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",23.56,23.613,-0.947,-3.86,28300,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-04",25.475,24.049999,24.56,-0.85,-3.35,29400,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-03",25.895,24.84,25.41,-0.26,-1.01,25900,{"date":1478,"open":1163,"high":1479,"low":1480,"close":1481,"change":858,"percent_change":1072,"volume":1482,"transactions":9,"vwap":1481},"2026-02-02",25.98,25.64,25.67,24400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-30",26.619,26.74,25.75,25.83,-0.89,-3.33,33500,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-29",27.35,26.47,26.72,-0.79,-2.87,35500,{"date":1501,"open":1502,"high":1062,"low":1503,"close":1504,"change":1505,"percent_change":961,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",27.57,27.38,27.51,0.23,44000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1242,"volume":1514,"transactions":9,"vwap":1512},"2026-01-27",27.030001,27.442,26.968,27.28,0.45,21700,{"date":1516,"open":1517,"high":1518,"low":1142,"close":1142,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1142},"2026-01-26",27.18,27.304,-0.22,-0.81,31300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":34,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-23",27.226,27.464,27.049999,-1.71,18500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1122,"percent_change":374,"volume":1535,"transactions":9,"vwap":1534},"2026-01-22",27.665,27.71,27.383,27.52,25500,{"date":1537,"open":1078,"high":1062,"low":1496,"close":1538,"change":1313,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-21",27.31,0.81,37900,{"date":1542,"open":1526,"high":1543,"low":1544,"close":1545,"change":1353,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-20",27.618,27,27.09,-2.1,55900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":302,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-16",27.63,27.95,27.55,27.67,0.99,54400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1001,"volume":1562,"transactions":9,"vwap":1560},"2026-01-15",27.65,27.76,27.4,0.077,58100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1566},"2026-01-14",27.1,27.323,26.905,0.043,0.16,56200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1512,"change":1519,"percent_change":1438,"volume":1576,"transactions":9,"vwap":1512},"2026-01-13",27.54,27.656,27.12,108700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1405,"volume":1583,"transactions":9,"vwap":1580},"2026-01-12",27.14,27.5,26.951,0.351,177200,{"date":1585,"open":1544,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":968,"volume":1590,"transactions":9,"vwap":1588},"2026-01-09",27.3,26.85,27.149,0.119,90600,{"date":1592,"open":1544,"high":1509,"low":1593,"close":1509,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1509},"2026-01-08",26.615,-0.11,-0.41,192900,{"date":1598,"open":1599,"high":1599,"low":1486,"close":1579,"change":1600,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1579},"2026-01-07",27.26,0,210700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1579,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1579},"2026-01-06",26.76,27.146,26.48,0.899,3.43,143300,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-05",25.69,26.3,26.241,0.895,3.53,45800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-02",25.24,25.387,24.856,25.346,0.698,2.83,9200,{"date":1628,"open":1343,"high":1343,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-31",24.633,24.648,-0.307,-1.23,10300,{"date":177,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1015,"volume":1639,"transactions":9,"vwap":1637},25.07,25.165,24.955,-0.115,21400]