[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEXX":3,"homepage-market-summary":23,"stock-historical-TEXX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TEXX","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},"Horizon Kinetics Texas ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},29.34,29.5609,-0.2209,-0.75,149.3114,31.13,25.35,1967.920187877095,69,179,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":147},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,77,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":76},"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","2026-10-08",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":76},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":76},"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":18,"period_low":19,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1968,352257.71363,14.92,"2026-01-22",[177,180,188,195,205,213,221,230,237,245,252,259,266,273,280,290,297,303,311,318,328,335,344,351,358,366,374,382,392,401,411,421,429,436,444,452,461,470,480,489,497,505,514,522,528,537,546,556,563,570,577,586,594,601,608,615,623,630,639,646,654,663,671,677,681,689,697,701,706,711,718,722,727,734,741,746,754,758,763,767,772,779,784,787,793,798,802,807,813,818,823,828,833,840,846,852,858,864,870,877,883,888,895,899,906,914,921,927,933,937,945,951,955,959,964,970,978,984,991,998,1005,1010,1018,1023,1031,1038,1043,1049,1055,1062,1067,1073,1077,1082,1089,1095,1102,1107,1113,1119,1127,1132,1137,1144,1148,1154,1160,1166,1172,1180,1187,1194,1200,1205,1209,1213,1218,1224,1228,1233,1238,1243,1250,1257,1263,1271,1278,1284,1290,1297,1305,1311,1319,1325,1332,1338,1342,1347,1355],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},27,29.3905,{"date":181,"open":182,"high":14,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",29.32,0.5081,1.75,514.3114,17,29.3387,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":169,"volume":192,"transactions":193,"vwap":194},"2026-10-05",29.0528,0.2874,43.3114,19,28.9688,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",28.61,28.7654,28.561,0.2054,0.72,621.3114,23,28.5829,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",28.56,0.2217,0.78,119.312799,18,28.5148,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",28.3383,-0.1973,-0.69,19.3114,15,28.4852,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",28.54,28.5356,-0.2796,-0.97,188.3464,20,28.5545,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":193,"vwap":236},"2026-09-28",28.8152,-0.26,-0.89,46.3114,29.0095,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":228,"vwap":244},"2026-09-25",28.92,29.0752,-0.0995,-0.34,119.6564,28.9394,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":211,"vwap":251},"2026-09-24",29.1747,0.0697,0.24,19.3116,29.2035,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":178,"vwap":258},"2026-09-23",29.105,-0.3214,-1.09,172.3114,29.2857,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":193,"vwap":265},"2026-09-22",29.4264,-0.1992,-0.67,74.3114,29.4477,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":193,"vwap":272},"2026-09-21",29.6256,-0.2293,-0.77,54.3114,29.597,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":193,"vwap":279},"2026-09-18",29.8549,-0.1051,-0.35,23.646,29.8745,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",29.93,29.965,29.96,0.1916,0.64,353.3114,24,29.938,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":288,"vwap":296},"2026-09-16",29.7684,-0.8666,-2.83,100.354531,30.1671,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":235,"transactions":186,"vwap":302},"2026-09-15",30.635,0.229,0.75,30.5771,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":211,"vwap":310},"2026-09-14",30.39,30.406,-0.214,-0.7,259.3114,30.398,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":211,"vwap":317},"2026-09-11",30.62,0.0978,0.32,26.3114,30.5925,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",30.56,30.5601,30.5222,-0.2715,-0.88,529.3434,21,30.563,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":186,"vwap":334},"2026-09-09",30.7937,-0.1029,-0.33,16.3114,30.9343,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":288,"vwap":343},"2026-09-08",30.75,31.05,30.8966,0.2189,0.71,644.4258,30.8984,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":211,"vwap":350},"2026-09-04",30.6777,-0.0623,-0.2,27.8686,30.6304,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":193,"vwap":357},"2026-09-03",30.74,-0.0039,-0.01,26.8686,30.854,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",30.7439,0.0779,0.25,47.8686,16,30.6347,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":228,"vwap":373},"2026-09-01",30.97,30.666,-0.005,-0.02,251.0316,30.7981,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":288,"vwap":381},"2026-08-31",30.53,30.671,0.2663,0.88,347.8686,30.5319,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",30.41,30.42,30.4047,-0.1321,-0.43,1683.8686,39,30.4133,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":203,"vwap":400},"2026-08-27",30.34,30.6,30.5368,0.0668,0.22,1569.9006,30.4608,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",30.615,30.43,30.47,0.0408,0.13,2691.8686,32,30.5627,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",30.49,30.4,30.4292,-0.1147,-0.38,812.1966,30,30.445,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":31,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",30.52,30.5439,-0.72,372.6186,59,30.5354,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":186,"vwap":435},"2026-08-21",30.7639,0.0598,0.19,26.1186,30.8171,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":110,"volume":441,"transactions":442,"vwap":443},"2026-08-20",31.04,30.7041,0.0943,819.8686,34,30.9406,{"date":445,"open":446,"high":446,"low":423,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":419,"vwap":451},"2026-08-19",30.7399,30.6098,0.17,0.56,397.8686,30.6053,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",30.45,30.4398,0.0435,0.14,260.8686,25,30.4329,{"date":462,"open":463,"high":404,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",30.23,30.3963,0.2229,0.74,1585.8686,29,30.3822,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":409,"vwap":479},"2026-08-14",30.25,30.2504,30.05,30.1734,0.2768,0.93,2251.8686,30.2193,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",29.84,29.8966,-0.041,-0.14,348.8686,56,29.8522,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":409,"vwap":496},"2026-08-12",30.12,29.9376,-0.2617,-0.87,596.5646,30.0038,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":228,"vwap":504},"2026-08-11",30.32,30.1993,0.4131,1.39,185.9206,30.2313,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":228,"vwap":513},"2026-08-10",29.69,29.79,29.7862,0.4752,1.62,576.8686,29.7572,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":459,"vwap":521},"2026-08-07",29.52,29.311,-0.0667,-0.23,570.8686,29.4399,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":356,"transactions":211,"vwap":527},"2026-08-06",29.3777,-0.1672,-0.57,29.5361,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":388,"volume":535,"transactions":288,"vwap":536},"2026-08-05",29.47,29.62,29.44,29.5449,-0.1285,1486.8686,29.4768,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":448,"volume":543,"transactions":544,"vwap":545},"2026-08-04",29.53,29.6734,29.48,0.0509,2479.8686,38,29.5257,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",29.63,29.49,29.6225,-0.0375,-0.13,1904.0036,42,29.5506,{"date":557,"open":531,"high":558,"low":531,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":211,"vwap":562},"2026-07-31",29.66,0.2424,0.82,324.8686,29.6229,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":459,"vwap":569},"2026-07-30",29.4176,0.3488,1.2,70.4306,29.1033,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":65,"volume":575,"transactions":326,"vwap":576},"2026-07-29",29.1001,29.0688,0.0214,161.1839,29.1444,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",29.3,29.0474,-0.2509,-0.86,1332.4575,28,29.1487,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":178,"vwap":593},"2026-07-27",29.82,29.2983,-0.6938,-2.31,453.2505,29.6772,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":315,"volume":599,"transactions":584,"vwap":600},"2026-07-24",30.06,29.9921,0.0963,298.6055,30.1073,{"date":602,"open":482,"high":603,"low":482,"close":603,"change":604,"percent_change":457,"volume":605,"transactions":606,"vwap":607},"2026-07-23",29.8958,0.0427,2323.9685,31,29.8527,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":326,"vwap":614},"2026-07-22",29.8531,0.4658,1.59,46,29.8366,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":211,"vwap":622},"2026-07-21",29.305,29.3873,0.2542,0.87,888,29.3073,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":233,"volume":628,"transactions":364,"vwap":629},"2026-07-20",29.28,29.1331,-0.0765,242,29.2687,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-17",29.25,29.2096,0.1389,0.48,117,13,29.2499,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":371,"volume":644,"transactions":219,"vwap":645},"2026-07-16",29.17,29.0707,-0.0067,177.071,29.1635,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":364,"vwap":653},"2026-07-15",29.26,29.0774,-0.1804,-0.62,225,29.1302,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-14",29.14,29.2578,0.1481,0.51,148,12,29.1541,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":228,"vwap":670},"2026-07-13",28.72,29.1097,0.4397,1.53,1258,28.9648,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-10",28.67,0.031,0.11,100,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":332,"volume":676,"transactions":9,"vwap":679},"2026-07-09",28.639,-0.094,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":684},"2026-07-08",28.64,28.733,28.59,0.074,0.26,6100,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-07",28.47,28.73,28.659,0.429,1.52,6300,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":125,"volume":676,"transactions":9,"vwap":699},"2026-07-06",28.23,0.093,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":448,"volume":705,"transactions":9,"vwap":703},"2026-07-02",28.137,0.047,400,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":676,"transactions":9,"vwap":708},"2026-07-01",28.09,-0.679,-2.36,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-30",28.86,28.769,0.267,0.94,5200,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":130,"volume":676,"transactions":9,"vwap":720},"2026-06-29",28.502,0.168,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":676,"transactions":9,"vwap":724},"2026-06-26",28.334,0.043,0.15,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-25",28.17,28.291,0.323,1.15,700,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-24",28.040001,27.968,-0.137,-0.49,300,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":676,"transactions":9,"vwap":743},"2026-06-23",28.105,0.045,0.16,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-06-22",27.83,28.059999,27.81,0.083,0.3,2000,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":407,"volume":740,"transactions":9,"vwap":756},"2026-06-18",27.977,0.037,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":676,"transactions":9,"vwap":760},"2026-06-17",27.94,-0.407,-1.44,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":552,"percent_change":766,"volume":676,"transactions":9,"vwap":765},"2026-06-16",28.347,-0.46,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":676,"transactions":9,"vwap":769},"2026-06-15",28.477,-0.483,-1.67,{"date":773,"open":656,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-12",29.146,28.96,0.241,0.84,1100,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":676,"transactions":9,"vwap":781},"2026-06-11",28.719,0.082,0.29,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":370,"percent_change":371,"volume":676,"transactions":9,"vwap":786},"2026-06-10",28.637,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":740,"transactions":9,"vwap":790},"2026-06-09",28.44,28.642,-0.297,-1.03,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":676,"transactions":9,"vwap":795},"2026-06-08",28.939,0.233,0.81,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":710,"volume":676,"transactions":9,"vwap":800},"2026-06-05",28.706,-0.693,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":676,"transactions":9,"vwap":804},"2026-06-04",29.399,0.024,0.08,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-03",29.375,0.315,1.08,200,{"date":814,"open":468,"high":815,"low":468,"close":815,"change":816,"percent_change":817,"volume":705,"transactions":9,"vwap":815},"2026-06-02",29.059999,0.373,1.3,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":676,"transactions":9,"vwap":820},"2026-06-01",28.687,0.147,0.52,{"date":824,"open":825,"high":825,"low":223,"close":223,"change":826,"percent_change":827,"volume":705,"transactions":9,"vwap":223},"2026-05-29",29.0049992,-0.577,-1.98,{"date":829,"open":18,"high":18,"low":830,"close":831,"change":821,"percent_change":659,"volume":832,"transactions":9,"vwap":831},"2026-05-28",29.07,29.117,14200,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":733,"transactions":9,"vwap":837},"2026-05-27",29.2,29.21,28.97,-0.402,-1.37,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":733,"transactions":9,"vwap":843},"2026-05-26",29.455,29.372,-0.308,-1.04,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":740,"transactions":9,"vwap":849},"2026-05-22",29.45,29.68,0.266,0.9,{"date":853,"open":541,"high":541,"low":854,"close":855,"change":856,"percent_change":857,"volume":740,"transactions":9,"vwap":855},"2026-05-21",29.29,29.414,0.025,0.09,{"date":859,"open":516,"high":516,"low":579,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-20",29.389,0.058,0.2,1900,{"date":865,"open":830,"high":866,"low":830,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-19",29.331,0.225,0.77,500,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":740,"transactions":9,"vwap":873},"2026-05-18",28.94,29.106,28.91,0.298,1.03,{"date":878,"open":879,"high":880,"low":673,"close":880,"change":881,"percent_change":620,"volume":882,"transactions":9,"vwap":880},"2026-05-15",28.7,28.808,0.248,900,{"date":884,"open":885,"high":886,"low":207,"close":207,"change":887,"percent_change":457,"volume":778,"transactions":9,"vwap":207},"2026-05-14",28.65,28.69,0.04,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-13",28.35,28.52,-0.07,-0.24,600,{"date":896,"open":897,"high":685,"low":897,"close":685,"change":898,"percent_change":567,"volume":740,"transactions":9,"vwap":685},"2026-05-12",28.55,0.34,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-11",27.87,28.25,0.658,2.38,1200,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-08",27.65,27.88,27.592,-0.284,-1.02,4200,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-07",27.97,27.876,-0.549,-1.93,800,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":705,"transactions":9,"vwap":924},"2026-05-06",28.41,28.425,-0.564,-1.95,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":740,"transactions":9,"vwap":930},"2026-05-05",28.87,28.989,0.123,0.43,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":407,"percent_change":936,"volume":812,"transactions":9,"vwap":935},"2026-05-04",28.866,0.45,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":792,"volume":944,"transactions":9,"vwap":942},"2026-05-01",28.76,28.8,28.645,28.736,-0.3,20800,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":778,"transactions":9,"vwap":948},"2026-04-30",28.36,29.035999,0.468,1.64,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":449,"volume":676,"transactions":9,"vwap":953},"2026-04-29",28.568,0.158,{"date":956,"open":923,"high":923,"low":923,"close":923,"change":957,"percent_change":958,"volume":676,"transactions":9,"vwap":923},"2026-04-28",0.065,0.23,{"date":960,"open":961,"high":890,"low":961,"close":962,"change":745,"percent_change":963,"volume":920,"transactions":9,"vwap":962},"2026-04-27",28.33,28.345,0.57,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":943,"volume":733,"transactions":9,"vwap":967},"2026-04-24",28.145,28.185,28.11,-0.085,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":301,"volume":977,"transactions":9,"vwap":975},"2026-04-23",28.2,28.28,28.12,28.27,0.21,3800,{"date":979,"open":980,"high":980,"low":981,"close":749,"change":982,"percent_change":983,"volume":905,"transactions":9,"vwap":749},"2026-04-22",28.1,28.01,0.297,1.07,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":733,"transactions":9,"vwap":988},"2026-04-21",27.82,27.71,27.763,0.183,0.66,{"date":992,"open":993,"high":994,"low":995,"close":993,"change":996,"percent_change":963,"volume":997,"transactions":9,"vwap":993},"2026-04-20",27.58,27.67,27.505,0.155,1800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":943,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-17",27.25,27.425,27.1,-1.08,37400,{"date":1006,"open":987,"high":1007,"low":987,"close":1008,"change":1009,"percent_change":145,"volume":894,"transactions":9,"vwap":1008},"2026-04-16",27.76,27.725,0.202,{"date":1011,"open":1012,"high":993,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-15",27.4,27.36,27.523,0.001,0,9100,{"date":1019,"open":1020,"high":908,"low":1021,"close":1021,"change":1022,"percent_change":263,"volume":733,"transactions":9,"vwap":1021},"2026-04-14",27.62,27.522,-0.185,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":821,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-13",27.665,27.77,27.59,27.707,0.53,6700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":863,"transactions":9,"vwap":1035},"2026-04-10",27.57,27.61,27.56,0.112,0.41,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":839,"volume":863,"transactions":9,"vwap":1041},"2026-04-09",27.805,27.448,-0.381,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":812,"transactions":9,"vwap":1046},"2026-04-08",27.48,27.829,-0.199,-0.71,{"date":1050,"open":1051,"high":1051,"low":584,"close":1052,"change":1053,"percent_change":1054,"volume":894,"transactions":9,"vwap":1052},"2026-04-07",28.08,28.028,0.169,0.61,{"date":1056,"open":750,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-06",27.859,27.74,0.078,0.28,2600,{"date":1063,"open":1007,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":620,"volume":733,"transactions":9,"vwap":1064},"2026-04-02",27.781,27.69,0.239,{"date":1068,"open":748,"high":748,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-01",27.542,-0.621,-2.21,2100,{"date":1074,"open":975,"high":961,"low":1075,"close":1075,"change":1076,"percent_change":398,"volume":894,"transactions":9,"vwap":1075},"2026-03-31",28.163,0.063,{"date":1078,"open":1079,"high":1079,"low":980,"close":980,"change":1080,"percent_change":1081,"volume":705,"transactions":9,"vwap":980},"2026-03-30",28.6,-0.557,-1.94,{"date":1083,"open":673,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-27",28.9,28.657,0.131,0.46,1300,{"date":1090,"open":1091,"high":683,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":882,"transactions":9,"vwap":1092},"2026-03-26",28.62,28.526,0.051,0.18,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":869,"transactions":9,"vwap":1099},"2026-03-25",28.53,28.45,28.475,-0.045,-0.16,{"date":1103,"open":1104,"high":673,"low":1104,"close":891,"change":1105,"percent_change":1106,"volume":905,"transactions":9,"vwap":891},"2026-03-24",28.49,0.465,1.66,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":705,"transactions":9,"vwap":1110},"2026-03-23",28.14,28.055,0.398,1.44,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":882,"transactions":9,"vwap":1116},"2026-03-20",27.98,27.657,-0.464,-1.65,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":448,"volume":1126,"transactions":9,"vwap":1124},"2026-03-19",28.255,28.26,27.99,28.121,0.048,3100,{"date":1128,"open":729,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":371,"volume":696,"transactions":9,"vwap":1130},"2026-03-18",28.3,28.073,-0.006,{"date":1133,"open":901,"high":1134,"low":901,"close":1134,"change":1135,"percent_change":1136,"volume":740,"transactions":9,"vwap":1134},"2026-03-17",28.079,0.368,1.33,{"date":1138,"open":1139,"high":1139,"low":994,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-16",27.78,27.711,-0.049,-0.18,2900,{"date":1145,"open":1007,"high":1007,"low":908,"close":1007,"change":1146,"percent_change":1147,"volume":894,"transactions":9,"vwap":1007},"2026-03-13",0.159,0.58,{"date":1149,"open":1150,"high":760,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":977,"transactions":9,"vwap":1151},"2026-03-12",27.79,27.601,-0.048,-0.17,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":433,"volume":905,"transactions":9,"vwap":1157},"2026-03-11",27.47,27.649,27.455,0.053,{"date":1161,"open":1162,"high":1162,"low":1027,"close":1163,"change":1164,"percent_change":1165,"volume":905,"transactions":9,"vwap":1163},"2026-03-10",27.86,27.596,-0.307,-1.1,{"date":1167,"open":1168,"high":1169,"low":1007,"close":1169,"change":1170,"percent_change":110,"volume":1171,"transactions":9,"vwap":1169},"2026-03-09",27.8,27.903,0.085,1500,{"date":1173,"open":1174,"high":1175,"low":1058,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-06",27.795,28.030001,27.818,-0.212,-0.76,6200,{"date":1181,"open":729,"high":1182,"low":1183,"close":1175,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1175},"2026-03-05",28.18,27.91,-0.165,-0.59,40700,{"date":1188,"open":1189,"high":699,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":753,"transactions":9,"vwap":1191},"2026-03-04",28.049999,27.96,28.195,0.152,0.54,{"date":1195,"open":981,"high":1109,"low":981,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-03",28.042999,-0.513,-1.8,1600,{"date":1201,"open":685,"high":1091,"low":223,"close":1202,"change":1203,"percent_change":1204,"volume":778,"transactions":9,"vwap":1202},"2026-03-02",28.556,0.177,0.62,{"date":1206,"open":975,"high":1207,"low":699,"close":1207,"change":1203,"percent_change":1208,"volume":1072,"transactions":9,"vwap":1207},"2026-02-27",28.379,0.63,{"date":1210,"open":1129,"high":1129,"low":729,"close":1211,"change":1212,"percent_change":876,"volume":869,"transactions":9,"vwap":1211},"2026-02-26",28.202,0.288,{"date":1214,"open":1168,"high":1215,"low":1168,"close":1215,"change":1216,"percent_change":1217,"volume":812,"transactions":9,"vwap":1215},"2026-02-25",27.914,-0.146,-0.52,{"date":1219,"open":1220,"high":1221,"low":1150,"close":749,"change":1222,"percent_change":990,"volume":1223,"transactions":9,"vwap":749},"2026-02-24",27.9,28.13,0.184,1400,{"date":1225,"open":749,"high":749,"low":917,"close":917,"change":1226,"percent_change":1227,"volume":997,"transactions":9,"vwap":917},"2026-02-23",-0.149,-0.53,{"date":1229,"open":1190,"high":1230,"low":1162,"close":1231,"change":857,"percent_change":315,"volume":1232,"transactions":9,"vwap":1231},"2026-02-20",28.076,28.025,7700,{"date":1234,"open":1040,"high":1123,"low":1150,"close":1235,"change":1236,"percent_change":1237,"volume":1199,"transactions":9,"vwap":1235},"2026-02-19",27.935,0.527,1.92,{"date":1239,"open":1025,"high":1025,"low":1012,"close":1240,"change":1241,"percent_change":990,"volume":1242,"transactions":9,"vwap":1240},"2026-02-18",27.408,0.179,3000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":425,"volume":1171,"transactions":9,"vwap":1248},"2026-02-17",27.52,27.529,27.040001,27.229,-0.197,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1223,"transactions":9,"vwap":1254},"2026-02-13",26.935,27.5,27.426,0.601,2.24,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":977,"transactions":9,"vwap":1260},"2026-02-12",27.23,26.825,-0.336,-1.24,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1171,"transactions":9,"vwap":1268},"2026-02-11",27.09,27.2,26.84,27.161,0.44,1.65,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":169,"volume":1277,"transactions":9,"vwap":1275},"2026-02-10",26.5,26.74,26.721,0.264,2300,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1208,"volume":740,"transactions":9,"vwap":1282},"2026-02-09",26.34,26.495,26.457,0.165,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1126,"transactions":9,"vwap":1287},"2026-02-06",25.99,26.292,0.484,1.88,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":977,"transactions":9,"vwap":1294},"2026-02-05",26.040001,25.63,25.808,-0.258,-0.99,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1135,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-04",25.861,26.1,25.81,26.066,1.43,24200,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":740,"transactions":9,"vwap":1308},"2026-02-03",25.76,25.698,0.343,1.35,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-02",25.39,25.53,25.355,-0.346,-1.35,4500,{"date":1320,"open":1321,"high":1322,"low":19,"close":1322,"change":1323,"percent_change":1324,"volume":1143,"transactions":9,"vwap":1322},"2026-01-30",25.67,25.701,-0.117,-0.45,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":932,"volume":1331,"transactions":9,"vwap":1329},"2026-01-29",26.13,26.14,25.818,0.111,3700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1192,"percent_change":130,"volume":717,"transactions":9,"vwap":1337},"2026-01-28",25.64,25.73,25.6,25.707,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":726,"percent_change":130,"volume":740,"transactions":9,"vwap":1341},"2026-01-27",25.47,25.555,{"date":1343,"open":1334,"high":1334,"low":1344,"close":1345,"change":1142,"percent_change":308,"volume":1346,"transactions":9,"vwap":1345},"2026-01-26",25.37,25.405,3500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":976,"volume":1354,"transactions":9,"vwap":1352},"2026-01-23",25.817,25.83,25.58,25.585,0.054,8900,{"date":175,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":733,"transactions":9,"vwap":1359},25.61,25.66,25.505,25.531,-0.079,-0.31]