[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSRS":3,"homepage-market-summary":27,"stock-historical-TSRS":172},{"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},3.7429,0.906864,"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},24.2291,24.3,24.5925,-0.3634,-1.48,615.7511,29,2525.8130043556703,0,194,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":17,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2526,490007.722845,-3.48,"2025-12-30",[181,184,191,199,207,215,224,233,243,252,261,269,276,284,291,298,305,312,321,330,338,346,353,361,370,377,385,393,403,410,417,425,433,440,447,456,464,471,479,486,495,505,512,521,527,534,542,549,556,564,571,580,589,596,605,612,619,626,632,641,648,655,663,668,675,681,688,694,701,705,710,715,721,727,735,740,748,753,759,764,770,774,779,785,793,797,804,809,812,817,824,831,836,842,847,853,859,865,871,877,883,888,893,898,904,909,915,921,928,935,940,947,952,957,962,967,971,978,984,989,996,1001,1004,1010,1015,1020,1025,1030,1036,1041,1048,1055,1060,1066,1071,1075,1079,1085,1090,1096,1103,1109,1115,1122,1126,1128,1133,1138,1142,1147,1152,1157,1159,1165,1170,1175,1178,1185,1191,1195,1200,1204,1209,1216,1223,1227,1232,1236,1243,1248,1255,1260,1267,1274,1281,1287,1293,1298,1304,1311,1319,1328,1337,1344,1349,1356,1363,1369,1375,1380,1388,1393,1400,1407],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},39,24.3013,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.0697,0.28,210.3036,36,24.401,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",24.5228,-0.0921,-0.37,53.875696,38,24.5458,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",24.6149,0.0846,0.34,102.3036,35,24.6222,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",24.5303,-0.215,-0.87,314.3036,27,24.5488,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",24.78,24.7453,-0.1565,-0.63,526.2696,48,24.8049,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":-6,"volume":230,"transactions":231,"vwap":232},"2026-09-29",24.82,24.9018,24.81,-0.001,2831.0996,50,24.8327,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",24.805,24.9028,24.795,-0.0611,-0.24,5217.922628,47,24.8146,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",24.84,24.9639,0.0558,0.22,753.8755,49,24.8546,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":205,"vwap":260},"2026-09-24",24.89,24.9081,24.85,-0.075,-0.3,1109.3435,24.8966,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",24.9831,-0.322,-1.27,86.5023,26,25.051,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":23,"vwap":275},"2026-09-22",25.3051,-0.0331,-0.13,122.8695,25.3324,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",25.3382,0.0676,0.27,75.355374,34,25.3445,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":211,"volume":288,"transactions":289,"vwap":290},"2026-09-18",25.2706,-0.2205,187.3035,25,25.3406,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":213,"vwap":297},"2026-09-17",25.4911,0.0025,0.01,104.6945,25.5173,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":213,"vwap":304},"2026-09-16",25.4886,-0.4016,-1.55,143.3925,25.9539,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":267,"vwap":311},"2026-09-15",25.8902,-0.2597,-0.99,152.6225,25.8529,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",26.0701,26.1499,0.0237,0.09,489.2125,37,26.1239,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",26.22,26.1262,-0.0038,-0.01,312.3415,28,26.1837,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":289,"vwap":337},"2026-09-10",26.45,26.13,-0.2865,-1.08,145.3405,26.3908,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",26.4165,-0.2536,-0.95,111.3035,31,26.5512,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":289,"vwap":352},"2026-09-08",26.6701,-0.0239,-0.09,157.4765,26.678,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",26.694,-0.1077,-0.4,72.9209,30,26.7985,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":250,"vwap":369},"2026-09-03",26.82,26.8,26.8017,-0.0527,-0.2,1912.7789,26.8179,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":171,"volume":375,"transactions":23,"vwap":376},"2026-09-02",26.94,26.8544,-0.0073,193.3405,26.8985,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":213,"vwap":384},"2026-09-01",26.79,26.8617,0.0452,0.17,287.9209,26.8206,{"date":386,"open":213,"high":213,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",26.8165,-0.2056,-0.76,383.3655,32,26.9112,{"date":394,"open":395,"high":396,"low":213,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",27.06,27.08,27.0221,0.0195,0.07,1045.3035,33,27.0423,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":344,"vwap":409},"2026-08-27",27.0026,-0.2529,-0.93,98.436654,27.0415,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":267,"vwap":416},"2026-08-26",27.2555,-0.1675,-0.61,139.6945,27.3174,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":391,"vwap":424},"2026-08-25",27.39,27.423,-0.0763,-0.28,2068.3035,27.3923,{"date":426,"open":427,"high":427,"low":419,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":391,"vwap":432},"2026-08-24",27.53,27.4993,0.222,0.81,695.3035,27.4415,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":344,"vwap":439},"2026-08-21",27.2773,-0.1317,-0.48,293.8775,27.2919,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":23,"vwap":446},"2026-08-20",27.409,0.0502,0.18,238.3395,27.4248,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",27.22,27.3588,0.2511,0.93,353.7665,42,27.2692,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",27.1077,-0.1256,-0.46,31.3035,19,27.2177,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":205,"vwap":470},"2026-08-17",27.2333,-0.1834,-0.67,73.281121,27.186,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":267,"vwap":478},"2026-08-14",27.36,27.4167,0.015,0.05,185.5245,27.3722,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":205,"vwap":485},"2026-08-13",27.4017,0.2853,1.05,242.46265,27.3953,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":391,"vwap":494},"2026-08-12",27.1,27.1164,27.09,0.2163,0.8,484.3405,27.0576,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":460,"volume":502,"transactions":503,"vwap":504},"2026-08-11",26.95,26.9699,26.86,26.9001,-0.1251,676.661,40,26.9506,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":344,"vwap":511},"2026-08-10",27.0252,-0.496,-1.8,124.331,27.1251,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":391,"vwap":520},"2026-08-07",27.49,27.5212,27.47,0.0651,0.24,1125.6893,27.4887,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":258,"volume":525,"transactions":267,"vwap":526},"2026-08-06",27.4561,-0.0833,126.9478,27.4687,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":454,"vwap":533},"2026-08-05",27.5394,-0.0117,-0.04,174.4198,27.4781,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":23,"vwap":541},"2026-08-04",27.3899,27.5511,-0.1414,-0.51,189.9838,27.4071,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":205,"vwap":548},"2026-08-03",27.6925,-0.0166,-0.06,282.2175,27.7169,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":273,"volume":553,"transactions":554,"vwap":555},"2026-07-31",27.7091,-0.036,30.8555,23,27.6441,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":344,"vwap":563},"2026-07-30",27.66,27.7451,-0.5605,-1.98,355.3665,27.6566,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":359,"vwap":570},"2026-07-29",28.3056,-0.0488,-0.17,63.3655,28.3437,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",28.46,28.3544,0.113,0.4,1190.3655,18,28.4567,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":110,"volume":586,"transactions":587,"vwap":588},"2026-07-27",28.38,28.4,28.2414,-0.11,2856.647792,46,28.3727,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":554,"vwap":595},"2026-07-24",28.3514,0.2965,1.06,28.4115,28.2686,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",28.27,28.0549,-0.1817,-0.64,366.8721,41,28.2614,{"date":606,"open":582,"high":582,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":213,"vwap":611},"2026-07-22",28.2366,-0.3182,-1.11,747.3305,28.3485,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":391,"vwap":618},"2026-07-21",28.5548,0.0048,0.02,88.2955,28.5329,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":539,"volume":624,"transactions":503,"vwap":625},"2026-07-20",28.7,28.55,-0.1456,840.9055,28.5829,{"date":627,"open":23,"high":23,"low":628,"close":628,"change":629,"percent_change":144,"volume":630,"transactions":222,"vwap":631},"2026-07-17",28.6956,-0.0544,1252.066286,28.9767,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":282,"vwap":640},"2026-07-16",28.56,28.75,28.54,0.9245,3.32,1110.3305,28.5736,{"date":642,"open":328,"high":328,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":282,"vwap":647},"2026-07-15",27.8255,-0.0752,-0.27,1051.6875,27.9925,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":568,"volume":652,"transactions":653,"vwap":654},"2026-07-14",27.9007,-0.0463,82.384304,21,27.7636,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":391,"vwap":662},"2026-07-13",27.92,27.947,0.234,0.84,318.86094,27.9019,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":295,"volume":667,"transactions":9,"vwap":665},"2026-07-10",27.713,0.003,300,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":174,"transactions":9,"vwap":672},"2026-07-09",27.79,27.89,27.71,-0.123,-0.44,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":667,"transactions":9,"vwap":678},"2026-07-08",27.93,27.833,-0.294,-1.05,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":174,"transactions":9,"vwap":685},"2026-07-07",28.18,28.28,28.127,0.264,0.95,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":94,"volume":693,"transactions":9,"vwap":691},"2026-07-06",28.08,27.863,-0.208,1100,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-02",28.045,28.070999,0.458,1.66,100,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":518,"volume":700,"transactions":9,"vwap":703},"2026-07-01",27.613,0.065,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":700,"transactions":9,"vwap":707},"2026-06-30",27.548,-0.273,-0.98,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":568,"volume":667,"transactions":9,"vwap":713},"2026-06-29",27.58,27.821,-0.046,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",27.867,0.443,1.62,200,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":399,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-25",27.19,27.424,0.26,1300,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-24",27.25,27.44,27.354,0.192,0.71,1400,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":720,"transactions":9,"vwap":737},"2026-06-23",27.162,0.438,1.64,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-22",26.76,26.78,26.724,0.079,0.3,1800,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":239,"volume":667,"transactions":9,"vwap":751},"2026-06-18",26.77,26.645,-0.064,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":734,"transactions":9,"vwap":756},"2026-06-17",27.030001,26.709,-0.516,-1.9,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":229,"percent_change":-6,"volume":763,"transactions":9,"vwap":762},"2026-06-16",27.28,27.225,600,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":763,"transactions":9,"vwap":767},"2026-06-15",27.51,27.226,-0.339,-1.23,{"date":771,"open":766,"high":772,"low":766,"close":772,"change":773,"percent_change":492,"volume":693,"transactions":9,"vwap":772},"2026-06-12",27.565,0.218,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":437,"volume":174,"transactions":9,"vwap":777},"2026-06-11",27.55,27.347,-0.132,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":139,"volume":784,"transactions":9,"vwap":782},"2026-06-10",27.29,27.479,0.188,400,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-09",27.24,27.34,27.291,0.457,1.7,2800,{"date":794,"open":213,"high":213,"low":750,"close":795,"change":796,"percent_change":220,"volume":763,"transactions":9,"vwap":795},"2026-06-08",26.834,-0.171,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":667,"transactions":9,"vwap":801},"2026-06-05",26.52,27.07,27.0049992,0.462,1.74,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":700,"transactions":9,"vwap":806},"2026-06-04",26.543,0.093,0.35,{"date":810,"open":811,"high":811,"low":332,"close":332,"change":171,"percent_change":585,"volume":784,"transactions":9,"vwap":332},"2026-06-03",26.56,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":518,"volume":816,"transactions":9,"vwap":814},"2026-06-02",26.48,0.063,800,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":726,"transactions":9,"vwap":821},"2026-06-01",26.65,26.74,26.417,-0.454,-1.69,{"date":825,"open":213,"high":213,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-29",26.81,26.871,-0.179,-0.66,700,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":144,"volume":763,"transactions":9,"vwap":834},"2026-05-28",27.040001,27.049999,-0.052,{"date":837,"open":838,"high":729,"low":839,"close":839,"change":840,"percent_change":841,"volume":830,"transactions":9,"vwap":839},"2026-05-27",27.21,27.102,-0.163,-0.6,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":115,"volume":784,"transactions":9,"vwap":845},"2026-05-26",27.26,27.265,0.084,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":667,"transactions":9,"vwap":850},"2026-05-22",27.2,27.181,0.029,0.11,{"date":854,"open":213,"high":855,"low":213,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-21",27.152,0.009,0.03,1200,{"date":860,"open":755,"high":861,"low":755,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-20",27.143,0.193,0.72,900,{"date":866,"open":867,"high":868,"low":867,"close":497,"change":869,"percent_change":870,"volume":830,"transactions":9,"vwap":497},"2026-05-19",26.85,26.96,0.105,0.39,{"date":872,"open":750,"high":873,"low":820,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-18",26.845,0.399,1.51,2000,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":784,"transactions":9,"vwap":880},"2026-05-15",26.47,26.446,-0.182,-0.68,{"date":884,"open":820,"high":743,"low":885,"close":885,"change":886,"percent_change":887,"volume":174,"transactions":9,"vwap":885},"2026-05-14",26.628,-0.066,-0.25,{"date":889,"open":379,"high":379,"low":890,"close":355,"change":891,"percent_change":892,"volume":693,"transactions":9,"vwap":355},"2026-05-13",26.6,-0.279,-1.03,{"date":894,"open":834,"high":834,"low":895,"close":896,"change":897,"percent_change":367,"volume":726,"transactions":9,"vwap":896},"2026-05-12",26.89,26.973,-0.053,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":763,"transactions":9,"vwap":901},"2026-05-11",27.14,27.025999,-0.07,-0.26,{"date":905,"open":488,"high":900,"low":906,"close":906,"change":907,"percent_change":908,"volume":830,"transactions":9,"vwap":906},"2026-05-08",27.096001,0.051,0.19,{"date":910,"open":497,"high":490,"low":911,"close":912,"change":913,"percent_change":914,"volume":763,"transactions":9,"vwap":912},"2026-05-07",26.87,27.045,0.037,0.14,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":492,"volume":693,"transactions":9,"vwap":919},"2026-05-06",26.93,27.089001,27.0079994,0.214,{"date":922,"open":923,"high":924,"low":819,"close":925,"change":926,"percent_change":927,"volume":763,"transactions":9,"vwap":925},"2026-05-05",26.66,26.795,26.794,0.125,0.47,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":726,"transactions":9,"vwap":932},"2026-05-04",26.88,26.64,26.669,-0.201,-0.75,{"date":936,"open":895,"high":937,"low":911,"close":911,"change":938,"percent_change":939,"volume":864,"transactions":9,"vwap":911},"2026-05-01",26.97,-0.096,-0.36,{"date":941,"open":372,"high":942,"low":867,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-30",26.98,26.966,0.197,0.74,1600,{"date":948,"open":363,"high":363,"low":949,"close":950,"change":951,"percent_change":841,"volume":830,"transactions":9,"vwap":950},"2026-04-29",26.73,26.769,-0.162,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":687,"volume":830,"transactions":9,"vwap":955},"2026-04-28",26.69,26.931,0.254,{"date":958,"open":363,"high":363,"low":819,"close":959,"change":960,"percent_change":961,"volume":858,"transactions":9,"vwap":959},"2026-04-27",26.677,-0.037,-0.14,{"date":963,"open":364,"high":826,"low":964,"close":965,"change":966,"percent_change":422,"volume":734,"transactions":9,"vwap":965},"2026-04-24",26.68,26.714,-0.074,{"date":968,"open":923,"high":969,"low":923,"close":969,"change":970,"percent_change":105,"volume":747,"transactions":9,"vwap":969},"2026-04-23",26.788,0.235,{"date":972,"open":364,"high":364,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-22",26.49,26.553,-0.565,-2.08,16800,{"date":979,"open":855,"high":980,"low":488,"close":981,"change":264,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-21",27.17,27.118,-1.17,11100,{"date":985,"open":986,"high":516,"low":986,"close":730,"change":987,"percent_change":134,"volume":988,"transactions":9,"vwap":730},"2026-04-20",27.32,0.16,1500,{"date":990,"open":991,"high":992,"low":991,"close":761,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":761},"2026-04-17",27.01,27.295,0.483,1.8,18700,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":870,"volume":830,"transactions":9,"vwap":999},"2026-04-16",26.762,26.797,0.103,{"date":1002,"open":355,"high":355,"low":355,"close":355,"change":1003,"percent_change":51,"volume":667,"transactions":9,"vwap":355},"2026-04-15",0.027,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":784,"transactions":9,"vwap":1007},"2026-04-14",26.59,26.667,0.153,0.58,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":700,"transactions":9,"vwap":1012},"2026-04-13",26.514,-0.12,-0.45,{"date":1016,"open":890,"high":1017,"low":890,"close":1017,"change":1018,"percent_change":1019,"volume":667,"transactions":9,"vwap":1017},"2026-04-10",26.634,0.139,0.52,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":700,"transactions":9,"vwap":1022},"2026-04-09",26.495,0.274,1.04,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":667,"transactions":9,"vwap":1027},"2026-04-08",26.221,0.322,1.24,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":720,"transactions":9,"vwap":1033},"2026-04-07",25.74,25.899,0.285,1.11,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":357,"volume":763,"transactions":9,"vwap":1039},"2026-04-06",25.67,25.614,-0.102,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":830,"transactions":9,"vwap":1044},"2026-04-02",25.7,25.716,25.6,0.296,1.16,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":816,"transactions":9,"vwap":1052},"2026-04-01",25.28,25.47,25.42,0.143,0.57,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":927,"volume":693,"transactions":9,"vwap":1058},"2026-03-31",25.23,25.277,0.117,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1062,"change":1064,"percent_change":1065,"volume":734,"transactions":9,"vwap":1062},"2026-03-30",25.16,25.29,0.152,0.61,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":601,"volume":988,"transactions":9,"vwap":1069},"2026-03-27",25.02,25.0079994,-0.16,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":166,"volume":667,"transactions":9,"vwap":1073},"2026-03-26",25.168,0.031,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":239,"percent_change":342,"volume":784,"transactions":9,"vwap":1078},"2026-03-25",25.429,25.137,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":65,"volume":1084,"transactions":9,"vwap":1082},"2026-03-24",25.58,25.377,-0.013,1700,{"date":1086,"open":1045,"high":1045,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":693,"transactions":9,"vwap":1087},"2026-03-23",25.39,0.081,0.32,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":988,"transactions":9,"vwap":1093},"2026-03-20",25.71,25.309,-0.841,-3.22,{"date":1097,"open":323,"high":1098,"low":1099,"close":1100,"change":273,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-19",26.33,26.049999,26.15,-0.49,1900,{"date":1104,"open":1105,"high":879,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":726,"transactions":9,"vwap":1106},"2026-03-18",26.46,26.28,-0.408,-1.53,{"date":1110,"open":1111,"high":363,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":174,"transactions":9,"vwap":1112},"2026-03-17",26.7,26.688,0.035,0.13,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-16",26.61,26.653,0.209,0.79,500,{"date":1123,"open":363,"high":363,"low":1124,"close":1124,"change":1125,"percent_change":195,"volume":858,"transactions":9,"vwap":1124},"2026-03-13",26.444,-0.099,{"date":1127,"open":879,"high":806,"low":879,"close":806,"change":1083,"percent_change":65,"volume":667,"transactions":9,"vwap":806},"2026-03-12",{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":700,"transactions":9,"vwap":1130},"2026-03-11",26.556,-0.258,-0.96,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1121,"transactions":9,"vwap":1135},"2026-03-10",26.814,-0.116,-0.43,{"date":1139,"open":1140,"high":917,"low":1105,"close":917,"change":616,"percent_change":399,"volume":1141,"transactions":9,"vwap":917},"2026-03-09",26.63,2400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":258,"volume":1102,"transactions":9,"vwap":1145},"2026-03-06",26.71,26.91,-0.08,{"date":1148,"open":499,"high":1149,"low":499,"close":1149,"change":1150,"percent_change":1151,"volume":763,"transactions":9,"vwap":1149},"2026-03-05",26.99,-0.15,-0.55,{"date":1153,"open":1154,"high":1155,"low":1154,"close":900,"change":1156,"percent_change":195,"volume":174,"transactions":9,"vwap":900},"2026-03-04",27.059999,27.141,-0.1,{"date":1158,"open":396,"high":787,"low":396,"close":787,"change":961,"percent_change":539,"volume":726,"transactions":9,"vwap":787},"2026-03-03",{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1009,"volume":1084,"transactions":9,"vwap":1163},"2026-03-02",27.115,27.396,27.38,0.158,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":902,"volume":830,"transactions":9,"vwap":1168},"2026-02-27",27.41,27.222,-0.019,{"date":1171,"open":900,"high":1172,"low":900,"close":1173,"change":1174,"percent_change":1089,"volume":988,"transactions":9,"vwap":1173},"2026-02-26",27.27,27.241,0.086,{"date":1176,"open":755,"high":1177,"low":755,"close":1177,"change":857,"percent_change":852,"volume":763,"transactions":9,"vwap":1177},"2026-02-25",27.155,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":166,"volume":1184,"transactions":9,"vwap":1182},"2026-02-24",26.958,27.129,27.125,0.032,2200,{"date":1186,"open":1187,"high":1187,"low":396,"close":1188,"change":1189,"percent_change":1190,"volume":864,"transactions":9,"vwap":1188},"2026-02-23",27.113,27.093,0.172,0.64,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1018,"percent_change":1019,"volume":667,"transactions":9,"vwap":1194},"2026-02-20",26.9,26.921,{"date":1196,"open":1193,"high":1145,"low":949,"close":1197,"change":1198,"percent_change":903,"volume":1199,"transactions":9,"vwap":1197},"2026-02-19",26.782,-0.069,2900,{"date":1201,"open":867,"high":499,"low":826,"close":1202,"change":1203,"percent_change":64,"volume":858,"transactions":9,"vwap":1202},"2026-02-18",26.851,-0.353,{"date":1205,"open":930,"high":1206,"low":930,"close":1206,"change":1207,"percent_change":1208,"volume":858,"transactions":9,"vwap":1206},"2026-02-17",27.204,0.331,1.23,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":946,"transactions":9,"vwap":1213},"2026-02-13",26.83,26.92,26.873,0.291,1.09,{"date":1217,"open":1211,"high":1211,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-12",26.55,26.582,-0.151,-0.56,2700,{"date":1224,"open":1111,"high":364,"low":1111,"close":1225,"change":1226,"percent_change":1156,"volume":1084,"transactions":9,"vwap":1225},"2026-02-11",26.733,-0.027,{"date":1228,"open":890,"high":750,"low":890,"close":742,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":742},"2026-02-10",0.338,1.28,2600,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":856,"percent_change":857,"volume":726,"transactions":9,"vwap":1235},"2026-02-09",26.24,26.422,{"date":1237,"open":1238,"high":811,"low":1239,"close":1240,"change":1241,"percent_change":171,"volume":1242,"transactions":9,"vwap":1240},"2026-02-06",26.42,26.27,26.413,-0.009,4200,{"date":1244,"open":1099,"high":332,"low":1099,"close":1235,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1235},"2026-02-05",0.512,1.98,6200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1120,"volume":1254,"transactions":9,"vwap":1252},"2026-02-04",25.92,26.23,25.91,0.203,4100,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1215,"volume":1254,"transactions":9,"vwap":1258},"2026-02-03",25.45,25.707,0.277,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-02",25.82,25.43,-0.315,-1.22,16500,{"date":1268,"open":1257,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-01-30",25.745,25.38,0.445,1.76,5000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1019,"volume":1280,"transactions":9,"vwap":1278},"2026-01-29",25.21,25.41,25.3,0.132,4400,{"date":1282,"open":1283,"high":1283,"low":1073,"close":1073,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1073},"2026-01-28",25.55,-0.416,-1.63,5500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1169,"percent_change":902,"volume":1292,"transactions":9,"vwap":1291},"2026-01-27",25.56,25.638,25.584,3900,{"date":1294,"open":1038,"high":1043,"low":1289,"close":1295,"change":1296,"percent_change":903,"volume":1297,"transactions":9,"vwap":1295},"2026-01-26",25.603,-0.068,7900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":399,"percent_change":280,"volume":1303,"transactions":9,"vwap":1301},"2026-01-23",25.54,25.671,25.468,3100,{"date":1305,"open":1306,"high":1306,"low":1045,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-22",25.95,25.601,-0.311,-1.2,12300,{"date":1312,"open":1313,"high":267,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-21",25.97,25.76,25.912,0.016,0.06,3300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-20",25.89,25.94,25.75,25.896,-0.155,-0.59,19400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-16",25.81,26.059999,25.78,26.051001,0.263,1.02,7000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":733,"volume":1273,"transactions":9,"vwap":1342},"2026-01-15",25.66,25.83,25.61,25.788,0.182,{"date":1345,"open":1277,"high":1346,"low":1277,"close":1347,"change":1348,"percent_change":430,"volume":1273,"transactions":9,"vwap":1347},"2026-01-14",25.62,25.606,0.206,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":927,"volume":983,"transactions":9,"vwap":1354},"2026-01-13",25.27,25.5,25.2,25.4,0.118,{"date":1357,"open":1087,"high":1087,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-12",25.17,25.282,0.074,0.29,15600,{"date":1364,"open":1365,"high":1257,"low":1366,"close":1366,"change":1367,"percent_change":211,"volume":1368,"transactions":9,"vwap":1366},"2026-01-09",25.33,25.208,-0.222,15200,{"date":1370,"open":1371,"high":1257,"low":1372,"close":1263,"change":71,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1263},"2026-01-08",25.1,25.0020008,1.31,17600,{"date":1376,"open":1377,"high":1378,"low":289,"close":1371,"change":171,"percent_change":1013,"volume":1379,"transactions":9,"vwap":1371},"2026-01-07",25.25,25.35,28600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":807,"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":1050,"high":1050,"low":1390,"close":1391,"change":857,"percent_change":166,"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":295,"volume":1399,"transactions":9,"vwap":1397},"2026-01-02",25.24,24.76,25.007,0.002,23600,{"date":1401,"open":1402,"high":1354,"low":1403,"close":1404,"change":1405,"percent_change":110,"volume":1406,"transactions":9,"vwap":1404},"2025-12-31",25.37,24.925,25.0049992,-0.098,23700,{"date":179,"open":1408,"high":1409,"low":1068,"close":1410,"change":1411,"percent_change":317,"volume":1412,"transactions":9,"vwap":1410},25.08,25.49,25.103,0.023,29400]