[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSSD":3,"homepage-market-summary":27,"stock-historical-TSSD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSSD","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 Security & Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2837,0.086688,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.56,30.3833,0.1767,0.58,403.499476,32.15,23.67,9950.151376810256,81.2,195,{"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},9950,1940279.518478,22.77,"2025-12-30",[180,183,191,200,210,219,228,236,245,254,262,272,280,288,297,305,311,320,330,338,347,356,365,374,384,392,400,409,419,426,434,442,452,461,468,475,483,492,500,507,515,523,531,542,552,559,565,574,583,592,601,611,620,629,639,648,655,663,673,683,690,699,709,716,723,728,736,740,748,755,762,768,775,782,790,796,802,808,815,822,831,838,846,854,860,866,873,880,887,894,900,906,913,921,927,935,942,949,955,963,969,975,982,988,995,1001,1009,1017,1024,1031,1038,1047,1053,1059,1066,1072,1079,1086,1093,1100,1104,1111,1118,1126,1132,1138,1143,1148,1155,1159,1166,1170,1175,1183,1189,1196,1204,1212,1219,1224,1230,1239,1244,1252,1258,1265,1274,1280,1283,1289,1296,1299,1306,1312,1320,1323,1329,1333,1341,1349,1356,1361,1367,1372,1379,1386,1391,1398,1406,1410,1417,1422,1427,1431,1437,1444,1451,1459,1466,1470,1477,1484,1491,1497,1505,1511,1516,1521,1528,1535,1541,1547,1554,1560,1564],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},44,30.5411,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",30.45,-0.6667,-2.15,401.4193,35,30.4705,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",31.21,31.05,0.3889,1.27,557.6243,47,31.0891,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",30.62,30.69,30.6611,0.2444,0.8,752.0313,72,30.5744,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",30.41,30.4167,0.0767,0.25,540.420659,48,30.4822,{"date":220,"open":221,"high":212,"low":222,"close":223,"change":165,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",30.3,30.21,30.34,0.4,1663.3874,65,30.309,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":50,"percent_change":70,"volume":233,"transactions":234,"vwap":235},"2026-09-30",30.25,30.55,30.22,1119.1774,53,30.3138,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",30.07,30.12,-0.08,-0.26,487.3211,51,30.1026,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":114,"volume":251,"transactions":252,"vwap":253},"2026-09-28",30.05,30.283,30.2,0.0936,2660.2711,75,30.193,{"date":255,"open":230,"high":230,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",30.1064,-0.5936,-1.93,538.6171,54,30.3036,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",30.85,30.92,30.7,-0.2097,-0.68,709.694159,37,30.7835,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":189,"vwap":279},"2026-09-23",30.72,30.9097,0.4797,1.58,314.887459,30.777,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":243,"vwap":287},"2026-09-22",30.38,30.43,-0.2,-0.65,575.1431,30.3824,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",29.81,30.63,0.7493,2.51,1680.7221,74,30.4364,{"date":298,"open":221,"high":221,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":234,"vwap":304},"2026-09-18",29.71,29.8807,-0.4093,-1.35,3296.3541,29.8219,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":165,"percent_change":224,"volume":309,"transactions":270,"vwap":310},"2026-09-17",30.27,30.29,376.6181,30.2945,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":217,"vwap":319},"2026-09-16",30.11,30.31,30.17,0.015,0.05,1553.4111,30.234,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":198,"vwap":329},"2026-09-15",29.875,30.315,29.8,30.155,-0.135,-0.45,2931.5131,30.143,{"date":331,"open":332,"high":308,"low":332,"close":308,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",30.06,1.6,5.58,703.8471,58,29.8252,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":181,"vwap":346},"2026-09-11",28.725,28.68,28.69,-0.1372,-0.48,1219.3746,28.692,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":181,"vwap":355},"2026-09-10",28.76,29,28.8272,-0.0628,-0.22,933.8039,28.8817,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",28.99,28.89,-0.0315,-0.11,799.4009,38,28.9513,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",28.82,28.9215,-0.1485,-0.51,332.020921,49,28.8841,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",29.24,29.05,29.07,-0.375,-1.27,1017.4675,42,29.0905,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":198,"vwap":391},"2026-09-03",29.26,29.445,0.635,2.2,544.4875,29.3497,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":382,"vwap":399},"2026-09-02",28.73,28.81,-0.97,-3.26,559.4005,28.7871,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":49,"vwap":408},"2026-09-01",30.51,29.77,29.78,-1.0421,-3.38,962.3995,29.9278,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",30.74,30.8799,30.8221,0.1321,0.43,677.9255,57,30.7873,{"date":420,"open":421,"high":421,"low":422,"close":203,"change":423,"percent_change":424,"volume":425,"transactions":417,"vwap":199},"2026-08-28",31.18,30.65,-0.4949,-1.59,7456.551979,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":260,"vwap":433},"2026-08-27",30.78,31.1849,1.4849,5,469.3985,30.9267,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":252,"vwap":441},"2026-08-26",29.01,29.7,0.4124,1.41,3956.3995,29.4589,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",29.43,29.215,29.2876,-0.2724,-0.92,493.3935,40,29.3358,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":252,"vwap":460},"2026-08-24",29.69,29.73,29.56,-0.5767,-1.91,800.788467,29.6818,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":49,"vwap":467},"2026-08-21",30.1367,0.3267,1.1,365.3658,29.9402,{"date":469,"open":290,"high":290,"low":290,"close":290,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",-0.9495,-3.09,298.3558,62,30.0845,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",30.7595,-0.4905,-1.57,257.8251,64,30.8397,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":50,"volume":489,"transactions":490,"vwap":491},"2026-08-18",31.4,31.14,31.25,0.03,1052.461,67,31.2682,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",31.22,-0.5897,-1.85,680.598398,84,31.4231,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":234,"vwap":506},"2026-08-14",31.8097,-0.3403,-1.06,495.918,31.9882,{"date":508,"open":509,"high":22,"low":510,"close":22,"change":415,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",32.01,31.735,1.36,2000.591,79,31.9385,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":490,"vwap":522},"2026-08-12",31.68,31.72,-0.0198,-0.06,1209.524,31.7028,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":170,"volume":529,"transactions":252,"vwap":530},"2026-08-11",31.57,31.83,31.7398,-0.0102,2783.874408,31.7517,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",31.71,31.89,31.69,31.75,0.6877,2.21,2534.594182,98,31.7441,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",30.86,31.0623,30.81,0.6988,2.3,1448.154,59,30.9108,{"date":553,"open":307,"high":554,"low":307,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":554},"2026-08-06",30.3635,-0.2665,-0.87,729.488,60,{"date":560,"open":561,"high":561,"low":291,"close":291,"change":562,"percent_change":268,"volume":563,"transactions":417,"vwap":564},"2026-08-05",31.03,-0.21,1208.2516,30.7827,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",29.89,30.84,1.46,4.97,2550.608626,94,30.6011,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":226,"vwap":582},"2026-08-03",29.3899,29.39,29.38,0.6713,2.34,827.7937,29.2944,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",28.15,28.7087,0.4587,1.62,748.5677,39,28.2459,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":243,"vwap":600},"2026-07-30",28,28.25,27.75,0.2925,1.05,3062.0997,27.8261,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",28.05,28.085,27.9575,-0.5946,-2.08,736.0987,56,28.1527,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",28.51,28.5521,-0.0724,-0.25,772.0987,70,28.5846,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":609,"vwap":628},"2026-07-27",28.5901,28.63,28.6245,0.3231,1.14,923.037207,28.5414,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",28.3,28.36,28.3014,0.2025,0.72,2367.1957,63,28.3472,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":417,"vwap":647},"2026-07-23",28.2,28.326,28.0989,0.1811,0.65,941.570526,28.1728,{"date":649,"open":641,"high":641,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":243,"vwap":654},"2026-07-22",27.9178,-0.2365,-0.84,637.0667,28.0574,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":49,"vwap":662},"2026-07-21",28.4,28.1543,-0.2892,-1.02,525.1507,28.2767,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",28.64,28.77,28.4435,-0.0865,-0.3,688.006511,76,28.6723,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",28.31,28.7801,28.53,-0.04,-0.14,1782.088054,69,28.6363,{"date":684,"open":342,"high":342,"low":685,"close":685,"change":353,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",28.57,-0.76,896.0637,61,28.608,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":252,"vwap":698},"2026-07-15",28.8,28.905,28.79,-0.2384,-0.82,7268.995324,28.8178,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",28.8001,29.12,29.0284,0.7266,2.57,3117.495691,73,29.0059,{"date":710,"open":595,"high":711,"low":641,"close":711,"change":712,"percent_change":562,"volume":713,"transactions":714,"vwap":715},"2026-07-13",28.3018,-0.0582,981.807731,89,28.2782,{"date":717,"open":631,"high":718,"low":719,"close":632,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":632},"2026-07-10",28.37,28.22,-0.466,-1.62,13900,{"date":724,"open":718,"high":725,"low":718,"close":725,"change":726,"percent_change":138,"volume":727,"transactions":9,"vwap":725},"2026-07-09",28.826,0.197,2400,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-07-08",28.49,28.629,28.485,-0.441,-1.52,2200,{"date":737,"open":738,"high":738,"low":378,"close":378,"change":669,"percent_change":660,"volume":739,"transactions":9,"vwap":378},"2026-07-07",29.11,1400,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",28.74,29.45,29.37,0.49,1.7,3600,{"date":749,"open":750,"high":750,"low":395,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",29.040001,28.88,0.38,1.33,2000,{"date":756,"open":757,"high":394,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",28.1,28.5,0.594,2.13,3300,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":739,"transactions":9,"vwap":765},"2026-06-30",27.5,27.906,0.648,2.38,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":761,"transactions":9,"vwap":772},"2026-06-29",26.895,27.33,27.258,0.664,2.5,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",26.42,26.594,0.564,2.17,1200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",26.01,26.325,26.030001,0.01,0.04,1800,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":735,"transactions":9,"vwap":793},"2026-06-24",26.335,26.02,-0.32,-1.21,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":114,"percent_change":801,"volume":735,"transactions":9,"vwap":800},"2026-06-23",26.28,26.48,26.34,1.19,{"date":803,"open":804,"high":804,"low":786,"close":786,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":786},"2026-06-22",26.29,-0.662,-2.48,2800,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",26.38,26.692,-0.298,-1.1,3500,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":344,"volume":821,"transactions":9,"vwap":819},"2026-06-17",27.08,27.31,26.99,-0.13,3700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",27.09,27.16,27.075001,27.12,-0.12,-0.44,3200,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":415,"volume":837,"transactions":9,"vwap":835},"2026-06-15",27.3,27.14,27.24,0.117,2900,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",27.29,27.059999,27.123,-0.147,-0.54,2500,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",26.83,27.304,27.27,0.95,3.61,2100,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":302,"volume":727,"transactions":9,"vwap":858},"2026-06-10",26.56,26.65,26.32,-0.36,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":353,"percent_change":696,"volume":865,"transactions":9,"vwap":864},"2026-06-09",26.72,26.059999,26.68,4400,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":830,"transactions":9,"vwap":870},"2026-06-08",27.22,27.28,26.9,-0.28,-1.03,{"date":874,"open":875,"high":875,"low":825,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",27.8,27.18,-0.85,-3.03,1500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":598,"volume":886,"transactions":9,"vwap":884},"2026-06-04",27.49,28.049999,28.030001,0.29,3800,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",28.12,27.74,-0.73,-2.56,5000,{"date":895,"open":896,"high":730,"low":897,"close":898,"change":828,"percent_change":155,"volume":899,"transactions":9,"vwap":898},"2026-06-02",28.18,28.16,28.47,5800,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":766,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-01",28.080999,28.59,2.32,7600,{"date":907,"open":908,"high":909,"low":882,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-29",27.495,27.942,0.791,2.91,4100,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-28",26.75,27.17,27.151,0.83,3.15,5100,{"date":922,"open":799,"high":799,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",26.321,-0.629,-2.33,2700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":20,"volume":934,"transactions":9,"vwap":932},"2026-05-26",26.86,27.049999,26.74,26.95,0.156,10700,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",26.41,26.794,0.484,1.84,5500,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":488,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-21",26.25,26.31,26.17,0.11,8400,{"date":950,"open":951,"high":804,"low":951,"close":798,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":798},"2026-05-20",25.78,0.36,1.39,4800,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",26,26.1,25.92,-0.16,-0.61,6400,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":20,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-18",25.62,26.08,2.27,8700,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":891,"volume":941,"transactions":9,"vwap":973},"2026-05-15",25.54,25.65,25.5,-0.188,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":899,"transactions":9,"vwap":979},"2026-05-14",25.34,25.715,25.688,0.35,1.38,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":20,"volume":830,"transactions":9,"vwap":985},"2026-05-13",24.94,25.338,24.86,0.145,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":926,"transactions":9,"vwap":991},"2026-05-12",25.08,25.193,24.96,0.056,0.22,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":865,"transactions":9,"vwap":998},"2026-05-11",24.93,25.137,0.157,0.63,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-08",24.85,24.98,24.63,0.06,0.24,6500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":760,"volume":1016,"transactions":9,"vwap":1014},"2026-05-07",24.8,25.01,24.78,24.92,0.52,6700,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":20,"volume":1023,"transactions":9,"vwap":1021},"2026-05-06",24.19,24.41,24.4,0.14,5600,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":891,"volume":1030,"transactions":9,"vwap":1028},"2026-05-05",24.54,24.24,24.26,-0.179,3100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":926,"transactions":9,"vwap":1035},"2026-05-04",24.49,24.625,24.439,0.219,0.9,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-01",24.29,24.3,24.09,24.22,0.13,0.54,9600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1042,"change":1052,"percent_change":133,"volume":821,"transactions":9,"vwap":1042},"2026-04-30",23.92,24.1,23.755,0.142,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":871,"volume":830,"transactions":9,"vwap":1056},"2026-04-29",23.911,23.948,23.83,-0.068,{"date":1060,"open":1042,"high":1042,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-28",23.87,24.016001,-0.004,-0.02,1600,{"date":1067,"open":1061,"high":1068,"low":1061,"close":1069,"change":1070,"percent_change":752,"volume":1071,"transactions":9,"vwap":1069},"2026-04-27",24.17,24.02,0.09,6300,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1023,"transactions":9,"vwap":1076},"2026-04-24",24.040001,23.73,23.93,-0.201,-0.83,{"date":1080,"open":1081,"high":1082,"low":1049,"close":1083,"change":1084,"percent_change":1085,"volume":926,"transactions":9,"vwap":1083},"2026-04-23",24.18,24.31,24.131,-0.59,-2.39,{"date":1087,"open":1088,"high":1014,"low":1089,"close":1090,"change":1091,"percent_change":828,"volume":1092,"transactions":9,"vwap":1090},"2026-04-22",24.91,24.59,24.721,-0.029,4200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-21",25.15,24.75,-0.18,-0.72,5700,{"date":1101,"open":1088,"high":1102,"low":986,"close":997,"change":787,"percent_change":788,"volume":1103,"transactions":9,"vwap":997},"2026-04-20",25.059999,10900,{"date":1105,"open":1106,"high":1107,"low":1088,"close":1014,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1014},"2026-04-17",25.11,25.26,0.02,0.08,9500,{"date":1112,"open":1014,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":761,"transactions":9,"vwap":1115},"2026-04-16",24.97,24.82,24.9,0.07,0.28,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1121},"2026-04-15",24.69,24.83,24.68,0.32,1.31,4700,{"date":1127,"open":1122,"high":1122,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":761,"transactions":9,"vwap":1129},"2026-04-14",24.395,24.51,-0.036,-0.15,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":879,"transactions":9,"vwap":1135},"2026-04-13",23.96,24.546,0.676,2.83,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1061,"change":1142,"percent_change":878,"volume":821,"transactions":9,"vwap":1061},"2026-04-10",24.62,23.845,-0.745,{"date":1144,"open":1106,"high":1106,"low":1145,"close":1146,"change":1147,"percent_change":471,"volume":754,"transactions":9,"vwap":1146},"2026-04-09",24.61,24.615,-0.785,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1125,"transactions":9,"vwap":1152},"2026-04-08",25.66,25.3,25.4,0.2,0.79,{"date":1156,"open":1157,"high":1158,"low":1014,"close":1158,"change":1108,"percent_change":1109,"volume":1030,"transactions":9,"vwap":1158},"2026-04-07",25.07,25.2,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-06",25.02,25.18,0.15,0.6,2600,{"date":1167,"open":1026,"high":1168,"low":1026,"close":1168,"change":114,"percent_change":1169,"volume":1165,"transactions":9,"vwap":1168},"2026-04-02",25.030001,1.25,{"date":1171,"open":1005,"high":1172,"low":1005,"close":1173,"change":1174,"percent_change":801,"volume":1092,"transactions":9,"vwap":1173},"2026-04-01",24.812,24.72,0.291,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-31",24.07,24.46,24.429,0.709,2.99,1700,{"date":1184,"open":1185,"high":1019,"low":23,"close":1186,"change":1187,"percent_change":1188,"volume":912,"transactions":9,"vwap":1186},"2026-03-30",24.13,23.72,-0.405,-1.68,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-27",24.48,24.125,-0.713,-2.87,7400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":761,"transactions":9,"vwap":1201},"2026-03-26",25,25.265,24.835,24.838,-0.356,-1.41,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":954,"transactions":9,"vwap":1209},"2026-03-25",25.295,25.37,25.17,25.194,0.211,0.84,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-24",25.28,24.983,-0.517,-2.03,4500,{"date":1220,"open":1221,"high":1222,"low":973,"close":973,"change":1163,"percent_change":133,"volume":1223,"transactions":9,"vwap":973},"2026-03-23",25.565,25.87,25700,{"date":1225,"open":1222,"high":1222,"low":1226,"close":1227,"change":1228,"percent_change":607,"volume":1229,"transactions":9,"vwap":1227},"2026-03-20",25.205,25.35,-0.539,13100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-19",25.8,26.014999,25.67,25.889,-0.081,-0.31,7700,{"date":1240,"open":793,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1243,"volume":1103,"transactions":9,"vwap":1242},"2026-03-18",26.225,25.97,0,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1242,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1242},"2026-03-17",25.89,26.068001,25.88,0.16,0.62,6200,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1006,"percent_change":1257,"volume":1071,"transactions":9,"vwap":1256},"2026-03-16",25.95,25.74,25.81,0.23,{"date":1259,"open":1260,"high":1261,"low":1255,"close":1262,"change":361,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-13",26.032,26.131,25.75,-0.43,5400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-12",25.85,26.12,25.782,25.86,-0.139,-0.53,12400,{"date":1275,"open":959,"high":1276,"low":959,"close":1277,"change":1278,"percent_change":-6,"volume":1279,"transactions":9,"vwap":1277},"2026-03-11",26.14,25.999,-0.001,34000,{"date":1281,"open":810,"high":810,"low":1282,"close":957,"change":155,"percent_change":424,"volume":1046,"transactions":9,"vwap":957},"2026-03-10",25.895,{"date":1284,"open":1285,"high":1286,"low":793,"close":777,"change":165,"percent_change":1287,"volume":1288,"transactions":9,"vwap":777},"2026-03-09",26.27,26.45,0.46,11800,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1123,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-06",25.79,26.455,26.3,1.23,9000,{"date":1297,"open":957,"high":1285,"low":1234,"close":1298,"change":960,"percent_change":961,"volume":905,"transactions":9,"vwap":1298},"2026-03-05",25.98,{"date":1300,"open":1254,"high":1301,"low":1302,"close":1276,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1276},"2026-03-04",26.18,25.77,0.27,1.04,12100,{"date":1307,"open":1308,"high":1309,"low":1107,"close":1222,"change":520,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1222},"2026-03-03",25.57,25.945,-0.23,11300,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-02",25.58,26.0049992,25.93,0.76,3.02,18300,{"date":1321,"open":986,"high":1208,"low":986,"close":1208,"change":1322,"percent_change":678,"volume":821,"transactions":9,"vwap":1208},"2026-02-27",-0.01,{"date":1324,"open":1325,"high":1162,"low":1325,"close":1162,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1162},"2026-02-26",24.912,0.5,2.03,9200,{"date":1330,"open":1331,"high":1331,"low":1026,"close":1122,"change":1022,"percent_change":1332,"volume":893,"transactions":9,"vwap":1122},"2026-02-25",24.73,0.57,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1026,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1026},"2026-02-24",24.34,24.65,24.184,0.172,0.71,10000,{"date":1342,"open":1343,"high":1173,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-23",24.71,24.33,24.368,-0.645,-2.58,4600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":962,"transactions":9,"vwap":1353},"2026-02-20",25.49,25.628,25.013,-0.58,-2.27,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1169,"volume":1016,"transactions":9,"vwap":1359},"2026-02-19",25.23,25.593,0.317,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1257,"percent_change":1366,"volume":962,"transactions":9,"vwap":1365},"2026-02-18",24.992,25.359,25.276,0.92,{"date":1368,"open":1115,"high":1102,"low":1115,"close":1369,"change":1370,"percent_change":1371,"volume":886,"transactions":9,"vwap":1369},"2026-02-17",25.046,-0.204,-0.81,{"date":1373,"open":1095,"high":1374,"low":1095,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-13",25.375,25.25,0.454,1.83,4900,{"date":1380,"open":1381,"high":1158,"low":1382,"close":1383,"change":1384,"percent_change":844,"volume":1385,"transactions":9,"vwap":1383},"2026-02-12",25.13,24.64,24.796,-0.134,5900,{"date":1387,"open":1388,"high":1388,"low":1011,"close":997,"change":379,"percent_change":1389,"volume":1390,"transactions":9,"vwap":997},"2026-02-11",25.131,-1.48,6600,{"date":1392,"open":1393,"high":1393,"low":1151,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-10",25.55,25.305,-0.171,-0.67,7200,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-09",25.040001,25.53,25.476,0.436,1.74,7500,{"date":1407,"open":1140,"high":1400,"low":1145,"close":1400,"change":148,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1400},"2026-02-06",3,10400,{"date":1411,"open":1173,"high":1412,"low":1413,"close":1082,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1082},"2026-02-05",24.99,24.225,-0.6,-2.41,19100,{"date":1418,"open":1419,"high":1419,"low":1336,"close":1088,"change":1078,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1088},"2026-02-04",25.73,-3.22,22600,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1255,"change":1322,"percent_change":678,"volume":1426,"transactions":9,"vwap":1255},"2026-02-03",25.96,25.41,14100,{"date":1428,"open":1262,"high":1429,"low":1255,"close":1262,"change":788,"percent_change":1249,"volume":1430,"transactions":9,"vwap":1262},"2026-02-02",25.9,15100,{"date":1432,"open":1248,"high":1433,"low":1434,"close":1434,"change":859,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-30",26.128,25.71,-1.38,15600,{"date":1438,"open":1439,"high":1439,"low":959,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-29",26.64,26.07,-0.57,-2.14,27800,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1439,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1439},"2026-01-28",27.07,26.621,-0.34,-1.26,22900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":953,"volume":1458,"transactions":9,"vwap":1456},"2026-01-27",26.87,27.051001,26.82,26.98,0.37,19400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":788,"percent_change":1163,"volume":1465,"transactions":9,"vwap":1464},"2026-01-26",26.62,26.69,26.57,26.61,26100,{"date":1467,"open":1462,"high":848,"low":1468,"close":1463,"change":1322,"percent_change":678,"volume":1469,"transactions":9,"vwap":1463},"2026-01-23",26.52,26200,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1421,"transactions":9,"vwap":1474},"2026-01-22",26.66,26.426,26.58,0.18,0.68,{"date":1478,"open":1479,"high":1474,"low":1480,"close":1481,"change":947,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-21",26.39,26.129,26.4,0.42,30000,{"date":1485,"open":1486,"high":1487,"low":804,"close":804,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":804},"2026-01-20",26.59,26.79,-0.64,-2.38,98400,{"date":1492,"open":1493,"high":930,"low":931,"close":1494,"change":1495,"percent_change":114,"volume":1496,"transactions":9,"vwap":1494},"2026-01-16",26.96,26.93,0.082,37900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":70,"volume":1504,"transactions":9,"vwap":1502},"2026-01-15",26.88,26.981,26.7,26.848,0.089,42800,{"date":1506,"open":1474,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":1457,"volume":1510,"transactions":9,"vwap":1507},"2026-01-14",26.759,26.465,0.099,75700,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1472,"change":520,"percent_change":353,"volume":1515,"transactions":9,"vwap":1472},"2026-01-13",26.85,26.559,66200,{"date":1517,"open":1286,"high":862,"low":1518,"close":862,"change":1519,"percent_change":1154,"volume":1520,"transactions":9,"vwap":862},"2026-01-12",26.358,0.21,109300,{"date":1522,"open":1523,"high":1524,"low":1233,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-09",26.21,26.51,0.47,1.8,89400,{"date":1529,"open":1468,"high":1530,"low":1302,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-08",26.54,26.040001,0.17,0.66,124400,{"date":1536,"open":957,"high":1537,"low":1538,"close":1222,"change":241,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1222},"2026-01-07",26.285,25.738,-1,103700,{"date":1542,"open":972,"high":1543,"low":973,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-06",26.13,0.75,2.96,67700,{"date":1548,"open":1095,"high":1549,"low":1161,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-05",25.43,25.38,0.724,2.94,33800,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1108,"volume":1229,"transactions":9,"vwap":1558},"2026-01-02",24.88,24.435,24.656,0.006,{"date":1561,"open":1095,"high":1162,"low":1336,"close":1336,"change":1562,"percent_change":396,"volume":1563,"transactions":9,"vwap":1336},"2025-12-31",-0.242,44000,{"date":178,"open":984,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":143,"volume":1569,"transactions":9,"vwap":1567},25.69,24.89,24.892,-0.048,64900]