[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TKNS":3,"homepage-market-summary":23,"stock-historical-TKNS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TKNS","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},"21Shares Active Crypto 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},29.135,30.04,-0.905,-3.01,18.2686,30.4745,20.08,480.44636784313724,87.1,102,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":147},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":34},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":34},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":34},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":34},"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",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},480,49005.529520000004,19.26,"2026-05-13",[177,180,187,196,203,210,219,227,236,246,252,260,268,275,283,291,299,309,317,324,333,342,350,358,366,373,381,391,401,408,414,421,428,434,441,448,457,464,471,480,485,494,503,511,519,526,533,539,546,555,566,574,583,592,600,608,616,625,633,641,647,654,661,665,670,675,679,686,692,697,702,707,712,717,721,726,731,735,741,748,754,759,765,769,775,781,788,793,797,802,807,811,820,824,832,836,841,845,849,855,861,868],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},17,29.2031,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",-0.4345,-1.43,16.7226,18,30.195,{"date":188,"open":189,"high":18,"low":190,"close":18,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",30.1,30.09,0.4974,1.66,453.0146,27,30.1667,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":162,"volume":200,"transactions":201,"vwap":202},"2026-10-02",29.9771,0.0371,75.0146,29,30.3296,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":185,"vwap":209},"2026-10-01",29.94,0.22,0.74,18.0146,29.906,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",29.9001,29.72,0.015,0.05,394.0146,24,29.897,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",29.705,0.17,0.58,35.38112,22,29.7222,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",30.01,29.535,-0.37,-1.24,3332.0476,50,29.9326,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",30.02,29.75,29.905,0.5152,1.75,1348.6516,37,29.8011,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":208,"transactions":185,"vwap":251},"2026-09-24",29.3898,0.3177,1.09,29.2246,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",29.0721,-0.7079,-2.38,24.1718,19,29.3382,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",29.78,0.01,0.03,15.1718,16,29.7081,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":225,"vwap":274},"2026-09-21",29.77,1.555,5.51,29.789,29.5893,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":225,"vwap":282},"2026-09-18",28.019,28.215,2.105,8.06,189.4804,27.9913,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",26.11,0.4277,1.67,13.4804,14,26.0599,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",25.6823,-0.069,-0.27,24.3168,20,25.596,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",26.21,26.22,25.7513,-1.0987,-4.09,986.3168,26,26.2025,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",26.85,0.39,1.47,139.3168,21,26.4895,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":307,"vwap":323},"2026-09-11",26.46,0.295,1.13,270.3168,26.6421,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":194,"vwap":332},"2026-09-10",26.021,26.165,26.0201,-0.49,-1.84,1736.3168,26.0236,{"date":334,"open":194,"high":194,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",26.62,26.655,-0.0205,-0.08,1495.3168,34,26.8293,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",26.6755,-0.2245,-0.83,75.8648,25,26.8912,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",26.9,-0.8621,-3.11,245.3168,72,27.0555,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",27.7621,1.3773,5.22,634.3168,69,27.7205,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":297,"vwap":372},"2026-09-02",26.3848,-0.1152,-0.43,17.3628,26.3434,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",26.5,-0.545,-2.02,14.3168,15,26.6609,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",26.8399,27.045,26.7386,0.4114,1.54,883.0863,28,26.8194,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",26.84,27.01,26.6336,-0.8714,-3.17,4483.8902,65,26.8428,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":289,"vwap":407},"2026-08-27",27.505,0.895,3.36,16.2012,27.2188,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":329,"volume":412,"transactions":289,"vwap":413},"2026-08-26",26.61,-0.13,13.2012,26.5053,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":258,"vwap":420},"2026-08-25",26.74,0.09,0.34,30.2012,26.7717,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":315,"vwap":427},"2026-08-24",26.65,0.755,2.92,40.3588,26.8698,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":362,"volume":432,"transactions":379,"vwap":433},"2026-08-21",25.895,1.2837,110.2012,25.8827,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":258,"vwap":440},"2026-08-20",24.6113,1.2994,5.57,60.2012,24.5152,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":289,"vwap":447},"2026-08-19",23.3119,1.4219,6.5,18.2012,22.2988,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":217,"vwap":456},"2026-08-18",21.71,21.89,21.59,0.1337,0.61,426.2012,21.6798,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":315,"vwap":463},"2026-08-17",21.7563,0.4127,1.93,25.0995,21.5812,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":289,"vwap":470},"2026-08-14",21.3436,-0.1825,-0.85,15.2012,21.2452,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":201,"vwap":479},"2026-08-13",21.67,21.68,21.5261,0.0768,0.36,421.2012,21.6335,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":222,"volume":412,"transactions":289,"vwap":484},"2026-08-12",21.4493,0.0373,21.502,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":307,"vwap":493},"2026-08-11",21.531,21.54,21.412,-0.1202,-0.56,745.2012,21.5303,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":258,"vwap":502},"2026-08-10",21.645,21.41,21.5322,-0.1366,-0.63,967.2012,21.5398,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",21.6688,0.1356,0.63,12.2012,13,21.6585,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":289,"vwap":518},"2026-08-06",21.56,21.5332,-0.1745,-0.8,112.2012,21.5526,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":379,"vwap":525},"2026-08-05",21.7077,0.182,0.85,24.2012,21.6173,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":289,"vwap":532},"2026-08-04",21.5257,0.0936,0.44,54.2012,21.3991,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":446,"transactions":266,"vwap":538},"2026-08-03",21.4321,0.2241,1.06,21.2831,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":266,"vwap":545},"2026-07-31",21.208,-0.5611,-2.58,125.2012,21.2302,{"date":547,"open":548,"high":549,"low":513,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",21.57,21.7691,0.4575,2.15,2370.2012,30,21.568,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",21.331,21.47,21.15,21.3116,-0.2775,-1.29,2519.2012,38,21.2028,{"date":567,"open":568,"high":473,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":289,"vwap":573},"2026-07-28",21.23,21.5891,-0.3341,-1.52,512.2012,21.319,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":297,"vwap":582},"2026-07-27",21.84,22.01,21.9232,0.2182,1.01,603.2012,21.8672,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":225,"vwap":591},"2026-07-24",21.551,21.81,21.705,-0.1338,-0.61,451.8802,21.6469,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":178,"vwap":599},"2026-07-23",21.95,21.8388,-0.4387,-1.97,119.2012,21.9483,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":266,"vwap":607},"2026-07-22",22.42,22.2775,-0.1578,-0.7,114.2012,22.3947,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":178,"vwap":615},"2026-07-21",22.51,22.4353,0.3367,1.52,228.2012,22.5062,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":178,"vwap":624},"2026-07-20",22.06,22.2,22.0986,0.3586,1.65,4716.2012,22.0606,{"date":626,"open":513,"high":627,"low":513,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-17",21.74,-0.12,-0.55,4947.2012,31,21.5556,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":96,"volume":639,"transactions":307,"vwap":640},"2026-07-16",21.9901,21.841,21.86,-0.3994,1083.5672,21.9063,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":135,"volume":645,"transactions":185,"vwap":646},"2026-07-15",22.2594,0.1516,73.2012,22.4323,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":297,"vwap":653},"2026-07-14",22.1078,0.7732,3.62,35.2012,22.0521,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":379,"vwap":660},"2026-07-13",21.3346,-0.5254,-2.4,15.4958,21.4071,{"date":662,"open":637,"high":637,"low":637,"close":637,"change":206,"percent_change":663,"volume":664,"transactions":9,"vwap":637},"2026-07-10",1.02,100,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":664,"transactions":9,"vwap":667},"2026-07-09",21.64,0.26,1.22,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":664,"transactions":9,"vwap":672},"2026-07-08",21.38,-0.65,-2.95,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":207,"percent_change":678,"volume":664,"transactions":9,"vwap":677},"2026-07-07",22.030001,3.48,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":417,"volume":685,"transactions":9,"vwap":683},"2026-07-06",21.27,23.4,21.29,0.02,800,{"date":687,"open":688,"high":688,"low":681,"close":681,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":681},"2026-07-02",21.36,0.65,3.15,500,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":664,"transactions":9,"vwap":694},"2026-07-01",20.62,0.25,1.23,{"date":698,"open":699,"high":700,"low":19,"close":700,"change":152,"percent_change":377,"volume":701,"transactions":9,"vwap":700},"2026-06-30",20.22,20.37,300,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":664,"transactions":9,"vwap":704},"2026-06-29",20.79,0.28,1.37,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":664,"transactions":9,"vwap":709},"2026-06-26",20.51,0.41,2.04,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":90,"volume":701,"transactions":9,"vwap":715},"2026-06-25",20.25,20.1,-0.15,{"date":718,"open":714,"high":714,"low":714,"close":714,"change":719,"percent_change":720,"volume":664,"transactions":9,"vwap":714},"2026-06-24",-0.71,-3.39,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":664,"transactions":9,"vwap":723},"2026-06-23",20.96,-0.67,-3.1,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":664,"transactions":9,"vwap":728},"2026-06-22",21.63,0.27,1.26,{"date":732,"open":688,"high":688,"low":688,"close":688,"change":733,"percent_change":734,"volume":664,"transactions":9,"vwap":688},"2026-06-18",-0.46,-2.11,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":330,"volume":740,"transactions":9,"vwap":738},"2026-06-17",22.24,21.82,-0.41,200,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":691,"transactions":9,"vwap":745},"2026-06-16",22.36,22.39,22.23,-0.25,-1.11,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":691,"transactions":9,"vwap":751},"2026-06-15",22.54,22.48,1.43,6.79,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":140,"volume":664,"transactions":9,"vwap":757},"2026-06-12",21.25,21.049999,-0.04,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":664,"transactions":9,"vwap":762},"2026-06-11",21.08,21.09,0.57,2.78,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":40,"volume":740,"transactions":9,"vwap":767},"2026-06-10",20.52,-0.29,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":664,"transactions":9,"vwap":772},"2026-06-09",20.49,20.81,-0.45,-2.12,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":321,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-08",21.32,21.26,5.61,400,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":691,"transactions":9,"vwap":785},"2026-06-05",20.29,20.35,20.13,-1.47,-6.81,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":664,"transactions":9,"vwap":790},"2026-06-04",21.6,-0.82,-3.66,{"date":794,"open":602,"high":602,"low":602,"close":602,"change":733,"percent_change":795,"volume":796,"transactions":9,"vwap":602},"2026-06-03",-2.01,384,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":796,"transactions":9,"vwap":799},"2026-06-02",22.88,-1.27,-5.26,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":162,"percent_change":806,"volume":780,"transactions":9,"vwap":805},"2026-06-01",23.73,24.15,0.5,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":774,"volume":664,"transactions":9,"vwap":809},"2026-05-29",24.030001,-0.52,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-28",24.1,24.65,23.97,24.55,-0.54,-2.15,1400,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":719,"volume":740,"transactions":9,"vwap":822},"2026-05-27",25.09,-0.18,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-26",25.66,25.71,25.27,0.47,1.9,700,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":629,"percent_change":835,"volume":740,"transactions":9,"vwap":834},"2026-05-22",24.8,-2.17,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":509,"transactions":9,"vwap":838},"2026-05-21",25.35,0.37,1.48,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":242,"volume":664,"transactions":9,"vwap":843},"2026-05-20",24.98,0.43,{"date":846,"open":816,"high":816,"low":816,"close":816,"change":847,"percent_change":848,"volume":664,"transactions":9,"vwap":816},"2026-05-19",0.06,0.24,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":664,"transactions":9,"vwap":852},"2026-05-18",24.5,24.49,-0.66,-2.62,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":664,"transactions":9,"vwap":858},"2026-05-15",25.21,25.15,-0.73,-2.82,{"date":862,"open":838,"high":863,"low":838,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-14",25.98,25.88,1.45,5.94,1100,{"date":175,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":870,"volume":870,"transactions":9,"vwap":869},24.43,0]