[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSRS":3,"homepage-market-summary":27,"stock-historical-TSRS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSRS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Truth Social American Red State REITs ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7335,0.906864,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.29,24.3,24.5925,-0.3025,-1.23,614.04,29,2525.804184252577,0,194,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":23,"period_low":17,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2526,490006.011745,-3.24,"2025-12-30",[178,181,188,196,204,212,221,230,239,248,256,264,271,279,286,293,300,307,315,324,332,340,347,355,364,372,380,388,397,404,411,419,427,433,440,449,457,464,472,479,488,498,505,514,520,527,535,542,549,557,564,573,583,590,599,606,613,620,627,636,643,650,658,663,670,676,683,690,697,701,706,711,717,723,731,736,744,749,755,760,765,769,774,781,789,793,800,805,808,813,820,826,831,837,843,849,855,861,867,873,879,883,888,893,899,904,910,916,922,929,934,941,946,951,956,961,966,973,979,985,992,997,1001,1007,1011,1016,1021,1026,1032,1037,1044,1051,1056,1062,1067,1072,1076,1083,1088,1094,1101,1107,1113,1120,1124,1126,1131,1136,1140,1145,1150,1155,1157,1163,1168,1173,1176,1183,1189,1193,1198,1203,1208,1215,1222,1226,1231,1235,1242,1247,1254,1259,1266,1273,1280,1286,1292,1297,1303,1310,1318,1327,1336,1343,1348,1355,1362,1368,1375,1380,1388,1393,1400,1407],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},37,24.3015,{"date":182,"open":19,"high":19,"low":19,"close":19,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",0.0697,0.28,210.3036,36,24.401,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",24.5228,-0.0921,-0.37,53.875696,38,24.5458,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",24.6149,0.0846,0.34,102.3036,35,24.6222,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",24.5303,-0.215,-0.87,314.3036,27,24.5488,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",24.78,24.7453,-0.1565,-0.63,526.2696,48,24.8049,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":-6,"volume":227,"transactions":228,"vwap":229},"2026-09-29",24.82,24.9018,24.81,-0.001,2831.0996,50,24.8327,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":154,"volume":236,"transactions":237,"vwap":238},"2026-09-28",24.805,24.9028,24.795,-0.0611,5217.922628,47,24.8146,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",24.84,24.9639,0.0558,0.22,753.8755,49,24.8546,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":98,"volume":254,"transactions":202,"vwap":255},"2026-09-24",24.89,24.9081,24.85,-0.075,1109.3435,24.8966,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",24.9831,-0.322,-1.27,86.5023,26,25.051,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":23,"vwap":270},"2026-09-22",25.3051,-0.0331,-0.13,122.8695,25.3324,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",25.3382,0.0676,0.27,75.355374,34,25.3445,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":208,"volume":283,"transactions":284,"vwap":285},"2026-09-18",25.2706,-0.2205,187.3035,25,25.3406,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":210,"vwap":292},"2026-09-17",25.4911,0.0025,0.01,104.6945,25.5173,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":210,"vwap":299},"2026-09-16",25.4886,-0.4016,-1.55,143.3925,25.9539,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":262,"vwap":306},"2026-09-15",25.8902,-0.2597,-0.99,152.6225,25.8529,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":179,"vwap":314},"2026-09-14",26.0701,26.1499,0.0237,0.09,489.2125,26.1239,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",26.22,26.1262,-0.0038,-0.01,312.3415,28,26.1837,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":284,"vwap":331},"2026-09-10",26.45,26.13,-0.2865,-1.08,145.3405,26.3908,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",26.4165,-0.2536,-0.95,111.3035,31,26.5512,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":284,"vwap":346},"2026-09-08",26.6701,-0.0239,-0.09,157.4765,26.678,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",26.694,-0.1077,-0.4,72.9209,30,26.7985,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":246,"vwap":363},"2026-09-03",26.82,26.8,26.8017,-0.0527,-0.2,1912.7789,26.8179,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":23,"vwap":371},"2026-09-02",26.94,26.8544,-0.0073,-0.03,193.3405,26.8985,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":210,"vwap":379},"2026-09-01",26.79,26.8617,0.0452,0.17,287.9209,26.8206,{"date":381,"open":210,"high":210,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",26.8165,-0.2056,-0.76,383.3655,32,26.9112,{"date":389,"open":390,"high":391,"low":210,"close":392,"change":393,"percent_change":69,"volume":394,"transactions":395,"vwap":396},"2026-08-28",27.06,27.08,27.0221,0.0195,1045.3035,33,27.0423,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":338,"vwap":403},"2026-08-27",27.0026,-0.2529,-0.93,98.436654,27.0415,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":262,"vwap":410},"2026-08-26",27.2555,-0.1675,-0.61,139.6945,27.3174,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":386,"vwap":418},"2026-08-25",27.39,27.423,-0.0763,-0.28,2068.3035,27.3923,{"date":420,"open":421,"high":421,"low":413,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":386,"vwap":426},"2026-08-24",27.53,27.4993,0.222,0.81,695.3035,27.4415,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":103,"volume":431,"transactions":338,"vwap":432},"2026-08-21",27.2773,-0.1317,293.8775,27.2919,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":23,"vwap":439},"2026-08-20",27.409,0.0502,0.18,238.3395,27.4248,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",27.22,27.3588,0.2511,0.93,353.7665,42,27.2692,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",27.1077,-0.1256,-0.46,31.3035,19,27.2177,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":202,"vwap":463},"2026-08-17",27.2333,-0.1834,-0.67,73.281121,27.186,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":262,"vwap":471},"2026-08-14",27.36,27.4167,0.015,0.05,185.5245,27.3722,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":202,"vwap":478},"2026-08-13",27.4017,0.2853,1.05,242.46265,27.3953,{"date":480,"open":481,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":386,"vwap":487},"2026-08-12",27.1,27.1164,27.09,0.2163,0.8,484.3405,27.0576,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":453,"volume":495,"transactions":496,"vwap":497},"2026-08-11",26.95,26.9699,26.86,26.9001,-0.1251,676.661,40,26.9506,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":338,"vwap":504},"2026-08-10",27.0252,-0.496,-1.8,124.331,27.1251,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":386,"vwap":513},"2026-08-07",27.49,27.5212,27.47,0.0651,0.24,1125.6893,27.4887,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":98,"volume":518,"transactions":262,"vwap":519},"2026-08-06",27.4561,-0.0833,126.9478,27.4687,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":447,"vwap":526},"2026-08-05",27.5394,-0.0117,-0.04,174.4198,27.4781,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":23,"vwap":534},"2026-08-04",27.3899,27.5511,-0.1414,-0.51,189.9838,27.4071,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":202,"vwap":541},"2026-08-03",27.6925,-0.0166,-0.06,282.2175,27.7169,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":268,"volume":546,"transactions":547,"vwap":548},"2026-07-31",27.7091,-0.036,30.8555,23,27.6441,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":338,"vwap":556},"2026-07-30",27.66,27.7451,-0.5605,-1.98,355.3665,27.6566,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":353,"vwap":563},"2026-07-29",28.3056,-0.0488,-0.17,63.3655,28.3437,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",28.46,28.3544,0.113,0.4,1190.3655,18,28.4567,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",28.38,28.4,28.2414,-0.11,-0.39,2856.647792,46,28.3727,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":547,"vwap":589},"2026-07-24",28.3514,0.2965,1.06,28.4115,28.2686,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",28.27,28.0549,-0.1817,-0.64,366.8721,41,28.2614,{"date":600,"open":575,"high":575,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":210,"vwap":605},"2026-07-22",28.2366,-0.3182,-1.11,747.3305,28.3485,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":386,"vwap":612},"2026-07-21",28.5548,0.0048,0.02,88.2955,28.5329,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":532,"volume":618,"transactions":496,"vwap":619},"2026-07-20",28.7,28.55,-0.1456,840.9055,28.5829,{"date":621,"open":23,"high":23,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":219,"vwap":626},"2026-07-17",28.6956,-0.0544,-0.19,1252.066286,28.9767,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":277,"vwap":635},"2026-07-16",28.56,28.75,28.54,0.9245,3.32,1110.3305,28.5736,{"date":637,"open":322,"high":322,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":277,"vwap":642},"2026-07-15",27.8255,-0.0752,-0.27,1051.6875,27.9925,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":561,"volume":647,"transactions":648,"vwap":649},"2026-07-14",27.9007,-0.0463,82.384304,21,27.7636,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":386,"vwap":657},"2026-07-13",27.92,27.947,0.234,0.84,318.86094,27.9019,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":290,"volume":662,"transactions":9,"vwap":660},"2026-07-10",27.713,0.003,300,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":171,"transactions":9,"vwap":667},"2026-07-09",27.79,27.89,27.71,-0.123,-0.44,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":662,"transactions":9,"vwap":673},"2026-07-08",27.93,27.833,-0.294,-1.05,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":171,"transactions":9,"vwap":680},"2026-07-07",28.18,28.28,28.127,0.264,0.95,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-06",28.08,27.863,-0.208,-0.74,1100,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",28.045,28.070999,0.458,1.66,100,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":511,"volume":696,"transactions":9,"vwap":699},"2026-07-01",27.613,0.065,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":696,"transactions":9,"vwap":703},"2026-06-30",27.548,-0.273,-0.98,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":561,"volume":662,"transactions":9,"vwap":709},"2026-06-29",27.58,27.821,-0.046,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-26",27.867,0.443,1.62,200,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":69,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-25",27.19,27.424,0.26,1300,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",27.25,27.44,27.354,0.192,0.71,1400,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":716,"transactions":9,"vwap":733},"2026-06-23",27.162,0.438,1.64,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-22",26.76,26.78,26.724,0.079,0.3,1800,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":154,"volume":662,"transactions":9,"vwap":747},"2026-06-18",26.77,26.645,-0.064,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":730,"transactions":9,"vwap":752},"2026-06-17",27.030001,26.709,-0.516,-1.9,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":226,"percent_change":-6,"volume":759,"transactions":9,"vwap":758},"2026-06-16",27.28,27.225,600,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":21,"volume":759,"transactions":9,"vwap":763},"2026-06-15",27.51,27.226,-0.339,{"date":766,"open":762,"high":767,"low":762,"close":767,"change":768,"percent_change":485,"volume":689,"transactions":9,"vwap":767},"2026-06-12",27.565,0.218,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":103,"volume":171,"transactions":9,"vwap":772},"2026-06-11",27.55,27.347,-0.132,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-10",27.29,27.479,0.188,0.69,400,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-09",27.24,27.34,27.291,0.457,1.7,2800,{"date":790,"open":210,"high":210,"low":746,"close":791,"change":792,"percent_change":217,"volume":759,"transactions":9,"vwap":791},"2026-06-08",26.834,-0.171,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":662,"transactions":9,"vwap":797},"2026-06-05",26.52,27.07,27.0049992,0.462,1.74,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":696,"transactions":9,"vwap":802},"2026-06-04",26.543,0.093,0.35,{"date":806,"open":807,"high":807,"low":326,"close":326,"change":369,"percent_change":578,"volume":780,"transactions":9,"vwap":326},"2026-06-03",26.56,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":511,"volume":812,"transactions":9,"vwap":810},"2026-06-02",26.48,0.063,800,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":722,"transactions":9,"vwap":817},"2026-06-01",26.65,26.74,26.417,-0.454,-1.69,{"date":821,"open":210,"high":210,"low":822,"close":823,"change":824,"percent_change":50,"volume":825,"transactions":9,"vwap":823},"2026-05-29",26.81,26.871,-0.179,700,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":624,"volume":759,"transactions":9,"vwap":829},"2026-05-28",27.040001,27.049999,-0.052,{"date":832,"open":833,"high":725,"low":834,"close":834,"change":835,"percent_change":836,"volume":825,"transactions":9,"vwap":834},"2026-05-27",27.21,27.102,-0.163,-0.6,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":780,"transactions":9,"vwap":840},"2026-05-26",27.26,27.265,0.084,0.31,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":662,"transactions":9,"vwap":846},"2026-05-22",27.2,27.181,0.029,0.11,{"date":850,"open":210,"high":851,"low":210,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-21",27.152,0.009,0.03,1200,{"date":856,"open":751,"high":857,"low":751,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-20",27.143,0.193,0.72,900,{"date":862,"open":863,"high":864,"low":863,"close":490,"change":865,"percent_change":866,"volume":825,"transactions":9,"vwap":490},"2026-05-19",26.85,26.96,0.105,0.39,{"date":868,"open":746,"high":869,"low":816,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-18",26.845,0.399,1.51,2000,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":780,"transactions":9,"vwap":876},"2026-05-15",26.47,26.446,-0.182,-0.68,{"date":880,"open":816,"high":739,"low":881,"close":881,"change":882,"percent_change":159,"volume":171,"transactions":9,"vwap":881},"2026-05-14",26.628,-0.066,{"date":884,"open":374,"high":374,"low":885,"close":349,"change":886,"percent_change":887,"volume":689,"transactions":9,"vwap":349},"2026-05-13",26.6,-0.279,-1.03,{"date":889,"open":829,"high":829,"low":890,"close":891,"change":892,"percent_change":361,"volume":722,"transactions":9,"vwap":891},"2026-05-12",26.89,26.973,-0.053,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":759,"transactions":9,"vwap":896},"2026-05-11",27.14,27.025999,-0.07,-0.26,{"date":900,"open":481,"high":895,"low":901,"close":901,"change":902,"percent_change":903,"volume":825,"transactions":9,"vwap":901},"2026-05-08",27.096001,0.051,0.19,{"date":905,"open":490,"high":483,"low":906,"close":907,"change":908,"percent_change":909,"volume":759,"transactions":9,"vwap":907},"2026-05-07",26.87,27.045,0.037,0.14,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":485,"volume":689,"transactions":9,"vwap":914},"2026-05-06",26.93,27.089001,27.0079994,0.214,{"date":917,"open":918,"high":919,"low":815,"close":920,"change":921,"percent_change":70,"volume":759,"transactions":9,"vwap":920},"2026-05-05",26.66,26.795,26.794,0.125,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":722,"transactions":9,"vwap":926},"2026-05-04",26.88,26.64,26.669,-0.201,-0.75,{"date":930,"open":890,"high":931,"low":906,"close":906,"change":932,"percent_change":933,"volume":860,"transactions":9,"vwap":906},"2026-05-01",26.97,-0.096,-0.36,{"date":935,"open":366,"high":936,"low":863,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-30",26.98,26.966,0.197,0.74,1600,{"date":942,"open":357,"high":357,"low":943,"close":944,"change":945,"percent_change":836,"volume":825,"transactions":9,"vwap":944},"2026-04-29",26.73,26.769,-0.162,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":682,"volume":825,"transactions":9,"vwap":949},"2026-04-28",26.69,26.931,0.254,{"date":952,"open":357,"high":357,"low":815,"close":953,"change":954,"percent_change":955,"volume":854,"transactions":9,"vwap":953},"2026-04-27",26.677,-0.037,-0.14,{"date":957,"open":358,"high":822,"low":958,"close":959,"change":960,"percent_change":416,"volume":730,"transactions":9,"vwap":959},"2026-04-24",26.68,26.714,-0.074,{"date":962,"open":918,"high":963,"low":918,"close":963,"change":964,"percent_change":965,"volume":743,"transactions":9,"vwap":963},"2026-04-23",26.788,0.235,0.89,{"date":967,"open":358,"high":358,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-22",26.49,26.553,-0.565,-2.08,16800,{"date":974,"open":851,"high":975,"low":481,"close":976,"change":259,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-21",27.17,27.118,-1.17,11100,{"date":980,"open":981,"high":509,"low":981,"close":726,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":726},"2026-04-20",27.32,0.16,0.59,1500,{"date":986,"open":987,"high":988,"low":987,"close":757,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":757},"2026-04-17",27.01,27.295,0.483,1.8,18700,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":866,"volume":825,"transactions":9,"vwap":995},"2026-04-16",26.762,26.797,0.103,{"date":998,"open":349,"high":349,"low":349,"close":349,"change":999,"percent_change":1000,"volume":662,"transactions":9,"vwap":349},"2026-04-15",0.027,0.1,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":780,"transactions":9,"vwap":1004},"2026-04-14",26.59,26.667,0.153,0.58,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":118,"percent_change":1010,"volume":696,"transactions":9,"vwap":1009},"2026-04-13",26.514,-0.45,{"date":1012,"open":885,"high":1013,"low":885,"close":1013,"change":1014,"percent_change":1015,"volume":662,"transactions":9,"vwap":1013},"2026-04-10",26.634,0.139,0.52,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":696,"transactions":9,"vwap":1018},"2026-04-09",26.495,0.274,1.04,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":662,"transactions":9,"vwap":1023},"2026-04-08",26.221,0.322,1.24,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":716,"transactions":9,"vwap":1029},"2026-04-07",25.74,25.899,0.285,1.11,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":351,"volume":759,"transactions":9,"vwap":1035},"2026-04-06",25.67,25.614,-0.102,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":825,"transactions":9,"vwap":1040},"2026-04-02",25.7,25.716,25.6,0.296,1.16,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":812,"transactions":9,"vwap":1048},"2026-04-01",25.28,25.47,25.42,0.143,0.57,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":70,"volume":689,"transactions":9,"vwap":1054},"2026-03-31",25.23,25.277,0.117,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1058,"change":1060,"percent_change":1061,"volume":730,"transactions":9,"vwap":1058},"2026-03-30",25.16,25.29,0.152,0.61,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":595,"volume":984,"transactions":9,"vwap":1065},"2026-03-27",25.02,25.0079994,-0.16,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":662,"transactions":9,"vwap":1069},"2026-03-26",25.168,0.031,0.12,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":154,"percent_change":336,"volume":780,"transactions":9,"vwap":1075},"2026-03-25",25.429,25.137,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-24",25.58,25.377,-0.013,-0.05,1700,{"date":1084,"open":1041,"high":1041,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":689,"transactions":9,"vwap":1085},"2026-03-23",25.39,0.081,0.32,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":984,"transactions":9,"vwap":1091},"2026-03-20",25.71,25.309,-0.841,-3.22,{"date":1095,"open":317,"high":1096,"low":1097,"close":1098,"change":268,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-19",26.33,26.049999,26.15,-0.49,1900,{"date":1102,"open":1103,"high":875,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":722,"transactions":9,"vwap":1104},"2026-03-18",26.46,26.28,-0.408,-1.53,{"date":1108,"open":1109,"high":357,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":171,"transactions":9,"vwap":1110},"2026-03-17",26.7,26.688,0.035,0.13,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-16",26.61,26.653,0.209,0.79,500,{"date":1121,"open":357,"high":357,"low":1122,"close":1122,"change":1123,"percent_change":192,"volume":854,"transactions":9,"vwap":1122},"2026-03-13",26.444,-0.099,{"date":1125,"open":875,"high":802,"low":875,"close":802,"change":1080,"percent_change":1081,"volume":662,"transactions":9,"vwap":802},"2026-03-12",{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":696,"transactions":9,"vwap":1128},"2026-03-11",26.556,-0.258,-0.96,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1119,"transactions":9,"vwap":1133},"2026-03-10",26.814,-0.116,-0.43,{"date":1137,"open":1138,"high":912,"low":1103,"close":912,"change":610,"percent_change":69,"volume":1139,"transactions":9,"vwap":912},"2026-03-09",26.63,2400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":98,"volume":1100,"transactions":9,"vwap":1143},"2026-03-06",26.71,26.91,-0.08,{"date":1146,"open":492,"high":1147,"low":492,"close":1147,"change":1148,"percent_change":1149,"volume":759,"transactions":9,"vwap":1147},"2026-03-05",26.99,-0.15,-0.55,{"date":1151,"open":1152,"high":1153,"low":1152,"close":895,"change":1154,"percent_change":192,"volume":171,"transactions":9,"vwap":895},"2026-03-04",27.059999,27.141,-0.1,{"date":1156,"open":391,"high":783,"low":391,"close":783,"change":955,"percent_change":532,"volume":722,"transactions":9,"vwap":783},"2026-03-03",{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1006,"volume":1082,"transactions":9,"vwap":1161},"2026-03-02",27.115,27.396,27.38,0.158,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":897,"volume":825,"transactions":9,"vwap":1166},"2026-02-27",27.41,27.222,-0.019,{"date":1169,"open":895,"high":1170,"low":895,"close":1171,"change":1172,"percent_change":1087,"volume":984,"transactions":9,"vwap":1171},"2026-02-26",27.27,27.241,0.086,{"date":1174,"open":751,"high":1175,"low":751,"close":1175,"change":853,"percent_change":848,"volume":759,"transactions":9,"vwap":1175},"2026-02-25",27.155,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1071,"volume":1182,"transactions":9,"vwap":1180},"2026-02-24",26.958,27.129,27.125,0.032,2200,{"date":1184,"open":1185,"high":1185,"low":391,"close":1186,"change":1187,"percent_change":1188,"volume":860,"transactions":9,"vwap":1186},"2026-02-23",27.113,27.093,0.172,0.64,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1014,"percent_change":1015,"volume":662,"transactions":9,"vwap":1192},"2026-02-20",26.9,26.921,{"date":1194,"open":1191,"high":1143,"low":943,"close":1195,"change":1196,"percent_change":898,"volume":1197,"transactions":9,"vwap":1195},"2026-02-19",26.782,-0.069,2900,{"date":1199,"open":863,"high":492,"low":822,"close":1200,"change":1201,"percent_change":1202,"volume":854,"transactions":9,"vwap":1200},"2026-02-18",26.851,-0.353,-1.3,{"date":1204,"open":924,"high":1205,"low":924,"close":1205,"change":1206,"percent_change":1207,"volume":854,"transactions":9,"vwap":1205},"2026-02-17",27.204,0.331,1.23,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":940,"transactions":9,"vwap":1212},"2026-02-13",26.83,26.92,26.873,0.291,1.09,{"date":1216,"open":1210,"high":1210,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-12",26.55,26.582,-0.151,-0.56,2700,{"date":1223,"open":1109,"high":358,"low":1109,"close":1224,"change":1225,"percent_change":1154,"volume":1082,"transactions":9,"vwap":1224},"2026-02-11",26.733,-0.027,{"date":1227,"open":885,"high":746,"low":885,"close":738,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":738},"2026-02-10",0.338,1.28,2600,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":852,"percent_change":853,"volume":722,"transactions":9,"vwap":1234},"2026-02-09",26.24,26.422,{"date":1236,"open":1237,"high":807,"low":1238,"close":1239,"change":1240,"percent_change":369,"volume":1241,"transactions":9,"vwap":1239},"2026-02-06",26.42,26.27,26.413,-0.009,4200,{"date":1243,"open":1097,"high":326,"low":1097,"close":1234,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1234},"2026-02-05",0.512,1.98,6200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1118,"volume":1253,"transactions":9,"vwap":1251},"2026-02-04",25.92,26.23,25.91,0.203,4100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1214,"volume":1253,"transactions":9,"vwap":1257},"2026-02-03",25.45,25.707,0.277,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-02",25.82,25.43,-0.315,-1.22,16500,{"date":1267,"open":1256,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-01-30",25.745,25.38,0.445,1.76,5000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1015,"volume":1279,"transactions":9,"vwap":1277},"2026-01-29",25.21,25.41,25.3,0.132,4400,{"date":1281,"open":1282,"high":1282,"low":1069,"close":1069,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1069},"2026-01-28",25.55,-0.416,-1.63,5500,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1167,"percent_change":897,"volume":1291,"transactions":9,"vwap":1290},"2026-01-27",25.56,25.638,25.584,3900,{"date":1293,"open":1034,"high":1039,"low":1288,"close":1294,"change":1295,"percent_change":898,"volume":1296,"transactions":9,"vwap":1294},"2026-01-26",25.603,-0.068,7900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":69,"percent_change":275,"volume":1302,"transactions":9,"vwap":1300},"2026-01-23",25.54,25.671,25.468,3100,{"date":1304,"open":1305,"high":1305,"low":1041,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-22",25.95,25.601,-0.311,-1.2,12300,{"date":1311,"open":1312,"high":262,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-21",25.97,25.76,25.912,0.016,0.06,3300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-20",25.89,25.94,25.75,25.896,-0.155,-0.59,19400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-16",25.81,26.059999,25.78,26.051001,0.263,1.02,7000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":729,"volume":1272,"transactions":9,"vwap":1341},"2026-01-15",25.66,25.83,25.61,25.788,0.182,{"date":1344,"open":1276,"high":1345,"low":1276,"close":1346,"change":1347,"percent_change":424,"volume":1272,"transactions":9,"vwap":1346},"2026-01-14",25.62,25.606,0.206,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":70,"volume":978,"transactions":9,"vwap":1353},"2026-01-13",25.27,25.5,25.2,25.4,0.118,{"date":1356,"open":1085,"high":1085,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-12",25.17,25.282,0.074,0.29,15600,{"date":1363,"open":1364,"high":1256,"low":1365,"close":1365,"change":1366,"percent_change":208,"volume":1367,"transactions":9,"vwap":1365},"2026-01-09",25.33,25.208,-0.222,15200,{"date":1369,"open":1370,"high":1256,"low":1371,"close":1262,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1262},"2026-01-08",25.1,25.0020008,0.33,1.31,17600,{"date":1376,"open":1377,"high":1378,"low":284,"close":1370,"change":369,"percent_change":118,"volume":1379,"transactions":9,"vwap":1370},"2026-01-07",25.25,25.35,28600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":803,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-06",25.01,25.14,24.92,25.13,0.37,18100,{"date":1389,"open":1046,"high":1046,"low":1390,"close":1391,"change":853,"percent_change":1071,"volume":1392,"transactions":9,"vwap":1391},"2026-01-05",24.856,25.037001,10400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":290,"volume":1399,"transactions":9,"vwap":1397},"2026-01-02",25.24,24.76,25.007,0.002,23600,{"date":1401,"open":1402,"high":1353,"low":1403,"close":1404,"change":1405,"percent_change":579,"volume":1406,"transactions":9,"vwap":1404},"2025-12-31",25.37,24.925,25.0049992,-0.098,23700,{"date":176,"open":1408,"high":1409,"low":1064,"close":1410,"change":1411,"percent_change":312,"volume":1412,"transactions":9,"vwap":1410},25.08,25.49,25.103,0.023,29400]