[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNXT":3,"homepage-market-summary":25,"stock-historical-TNXT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TNXT","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},"T. Rowe Price Innovation Leaders ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.1452,29.04,29.011,29.235,-0.0898,-0.31,3343.8229,29.33,21.63,2031.9575607586207,97.6,174,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":36},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":20,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},2032,353560.615572,17.29,"2026-01-29",[179,182,190,199,208,216,225,234,241,250,257,264,271,278,286,294,304,314,322,332,340,350,358,367,375,381,390,398,407,414,421,430,438,445,452,459,466,473,480,488,498,505,513,520,529,538,547,556,565,573,580,587,595,603,612,620,627,634,641,649,656,663,671,676,680,685,692,698,703,710,715,721,726,732,735,740,744,750,757,762,768,776,781,785,792,796,802,808,813,816,824,828,832,838,844,848,852,858,860,866,870,875,880,887,891,897,902,909,916,922,927,931,937,942,948,953,957,964,969,974,980,986,993,1000,1006,1011,1018,1022,1025,1030,1034,1038,1044,1049,1056,1060,1066,1070,1073,1078,1081,1086,1092,1100,1102,1108,1111,1115,1121,1127,1133,1139,1146,1151,1153,1160,1165,1170,1172,1177,1182,1185,1190,1196,1201,1206,1212,1218,1222,1229,1235,1240,1246,1253],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},31,29.0573,{"date":183,"open":184,"high":20,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",29.329,-0.0399,-0.14,1777.5229,25,29.3267,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",29.125,29.2749,0.3143,1.09,760.5229,23,29.1285,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",29.08,28.9606,0.2356,0.82,253.5229,26,29.0646,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",28.725,0.0198,0.07,156.5229,28,29.0767,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",28.82,28.7052,-0.0232,-0.08,541.2569,30,28.7984,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",28.67,28.7284,0.0062,0.02,127.5229,24,28.6892,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":180,"vwap":240},"2026-09-28",28.7222,-0.2047,-0.71,188.5229,28.7563,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",28.9,28.9269,0.0781,0.27,220.5229,22,28.899,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":69,"volume":254,"transactions":255,"vwap":256},"2026-09-24",28.8488,0.0945,165.5579,38,28.732,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":180,"vwap":263},"2026-09-23",28.7543,-0.4672,-1.6,215.2589,28.8498,{"date":265,"open":14,"high":266,"low":14,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":214,"vwap":270},"2026-09-22",29.2215,0.4765,1.66,326.006372,29.095,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":214,"vwap":277},"2026-09-21",28.745,0.2897,1.02,66.5229,28.7242,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",28.4553,0.0228,0.08,54.5229,20,28.4169,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":188,"vwap":293},"2026-09-17",28.49,28.4325,0.485,1.74,224.1693,28.4767,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":169,"volume":301,"transactions":302,"vwap":303},"2026-09-16",28.125,28.18,27.9297,27.9475,-0.0089,2152.8343,35,28.099,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",27.94,27.97,27.9564,-0.2286,-0.81,2191.0993,42,28.2708,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":197,"vwap":321},"2026-09-14",28.22,28.185,-0.0987,-0.35,793.0993,28.2099,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",28.3,28.27,28.2837,0.2009,0.72,339.0993,15,28.2816,{"date":333,"open":296,"high":296,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",28.0828,-0.2902,-1.02,474.9763,27,28.1326,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",28.439,28.44,28.373,-0.1768,-0.62,4188.9563,32,28.4398,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":197,"vwap":357},"2026-09-08",28.7,28.5498,-0.1544,-0.54,845.5993,28.6567,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":232,"vwap":366},"2026-09-04",28.77,28.69,28.7042,-0.0256,-0.09,537.2873,28.7413,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",28.7298,0.3448,1.21,22.8393,19,28.6507,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":103,"volume":379,"transactions":197,"vwap":380},"2026-09-02",28.385,0.2499,69.8543,28.3186,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",28.21,28.1351,-0.3414,-1.2,589.1097,18,28.1964,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",28.4765,-0.3685,-1.28,63.0993,17,28.4005,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",28.735,28.845,0.0006,0,219.0993,14,28.7433,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":206,"vwap":413},"2026-08-27",28.8444,0.2878,1.01,74.7373,28.838,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":373,"vwap":420},"2026-08-26",28.5566,-0.0292,-0.1,20.1993,28.5238,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",28.51,28.5858,0.2755,0.97,423.0993,21,28.5163,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":310,"volume":436,"transactions":302,"vwap":437},"2026-08-24",28.379,28.38,28.3103,-0.2319,1095.7993,28.3632,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":388,"vwap":444},"2026-08-21",28.5422,0.1872,0.66,23.0993,28.5022,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":248,"vwap":451},"2026-08-20",28.355,-0.2572,-0.9,28.055,28.4253,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":232,"vwap":458},"2026-08-19",28.6122,0.3462,1.22,97.1,28.5984,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":396,"vwap":465},"2026-08-18",28.266,-0.3212,-1.12,22.2,28.3231,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":396,"vwap":472},"2026-08-17",28.5872,-0.0604,-0.21,107,28.6515,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":284,"vwap":479},"2026-08-14",28.6476,-0.0772,-0.27,121,28.6536,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":232,"vwap":487},"2026-08-13",28.6813,28.7248,0.2258,0.79,1189.6,28.9296,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",28.485,28.53,28.499,0.2098,0.74,1516,79,28.5069,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":330,"vwap":504},"2026-08-11",28.2892,-0.0555,-0.2,122,28.4793,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":470,"volume":511,"transactions":373,"vwap":512},"2026-08-10",28.35,28.3799,28.3447,-0.0585,529,28.374,{"date":514,"open":433,"high":515,"low":516,"close":515,"change":517,"percent_change":85,"volume":518,"transactions":248,"vwap":519},"2026-08-07",28.4032,28.325,0.3138,4487,28.3622,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",28.19,28.0894,-0.1241,-0.44,3275.2,16,28.1896,{"date":530,"open":316,"high":324,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",28.195,28.2135,-0.0356,-0.13,3988.0981,37,28.2503,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":248,"vwap":546},"2026-08-04",27.955,28.28,28.2491,0.7338,2.67,1004.728,28.0719,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":248,"vwap":555},"2026-08-03",27.45,27.535,27.5153,0.389,1.43,901.072,27.5002,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":330,"vwap":564},"2026-07-31",27.03,27.1263,26.82,0.0125,0.05,1851.184,27.0594,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",27.1138,0.7193,2.73,11.5,11,26.8965,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":571,"vwap":579},"2026-07-29",26.3945,-0.4786,-1.78,62,26.6442,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":169,"volume":584,"transactions":585,"vwap":586},"2026-07-28",26.8731,-0.0083,10,9,26.6834,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":49,"volume":593,"transactions":248,"vwap":594},"2026-07-27",27.16,26.86,26.8814,0.0264,3218.0543,26.9416,{"date":596,"open":590,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":428,"vwap":602},"2026-07-24",27.01,26.855,-0.1027,-0.38,892.851,26.9273,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",26.8601,26.9577,-0.4445,-1.62,323,12,26.8739,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":428,"vwap":619},"2026-07-22",27.5,27.4022,-0.1642,-0.6,579,27.4989,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":405,"vwap":626},"2026-07-21",27.5664,0.4358,1.61,46,27.5189,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":527,"vwap":633},"2026-07-20",27.1306,-0.1333,-0.49,131.5,27.4181,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":610,"vwap":640},"2026-07-17",27.2639,-0.2135,-0.78,51.5,27.0709,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":284,"vwap":648},"2026-07-16",27.69,27.4774,-0.4319,-1.55,921.952,27.6122,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":610,"vwap":655},"2026-07-15",27.9093,0.1199,0.43,11.954,27.8657,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":610,"transactions":661,"vwap":662},"2026-07-14",27.7894,0.0444,0.16,8,27.6911,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-13",27.745,-0.245,-0.88,104.401,13,27.7092,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":470,"volume":675,"transactions":9,"vwap":673},"2026-07-10",27.99,-0.06,200,{"date":677,"open":306,"high":678,"low":306,"close":678,"change":69,"percent_change":679,"volume":675,"transactions":9,"vwap":678},"2026-07-09",28.049999,1.19,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":674,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-08",27.72,-0.22,500,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-07",27.87,27.78,-0.25,-0.89,300,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",28.030001,0.37,1.34,100,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":691,"transactions":9,"vwap":700},"2026-07-02",27.66,-0.16,-0.58,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":108,"volume":709,"transactions":9,"vwap":707},"2026-07-01",27.86,27.89,27.82,-0.11,700,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":675,"transactions":9,"vwap":712},"2026-06-30",27.93,0.34,1.23,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":675,"transactions":9,"vwap":718},"2026-06-29",27.56,27.59,0.44,1.62,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":697,"transactions":9,"vwap":723},"2026-06-26",27.15,0.17,0.63,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":562,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-25",27.34,26.98,0.19,600,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":230,"percent_change":212,"volume":697,"transactions":9,"vwap":734},"2026-06-24",26.93,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":675,"transactions":9,"vwap":737},"2026-06-23",26.91,-0.5,-1.82,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":403,"percent_change":403,"volume":691,"transactions":9,"vwap":743},"2026-06-22",27.65,27.41,{"date":745,"open":746,"high":743,"low":746,"close":743,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":743},"2026-06-18",27.25,0.54,2.01,2000,{"date":751,"open":589,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-17",27.2,26.87,-0.15,-0.56,3500,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":697,"transactions":9,"vwap":759},"2026-06-16",27.02,-0.29,-1.06,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":725,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-15",27.4,27.31,2.36,400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":49,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-12",26.45,26.7,26.44,26.68,0.38,2800,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":731,"transactions":9,"vwap":778},"2026-06-11",26.58,0.62,2.39,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":355,"percent_change":784,"volume":697,"transactions":9,"vwap":783},"2026-06-10",25.96,-2.04,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":221,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-09",26.23,26.5,25.95,-0.3,2600,{"date":793,"open":778,"high":778,"low":778,"close":778,"change":794,"percent_change":795,"volume":697,"transactions":9,"vwap":778},"2026-06-08",0.22,0.83,{"date":797,"open":338,"high":338,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",26.36,-1.14,-4.15,800,{"date":803,"open":804,"high":804,"low":614,"close":614,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":614},"2026-06-04",27.58,0.15,0.55,5800,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":470,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-03",27.35,-0.76,1100,{"date":814,"open":643,"high":643,"low":717,"close":717,"change":142,"percent_change":815,"volume":731,"transactions":9,"vwap":717},"2026-06-02",-0.68,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":195,"volume":823,"transactions":9,"vwap":821},"2026-06-01",27.68,27.83,27.53,27.75,0.3,36800,{"date":825,"open":826,"high":826,"low":549,"close":549,"change":221,"percent_change":760,"volume":827,"transactions":9,"vwap":549},"2026-05-29",27.76,29700,{"date":829,"open":743,"high":717,"low":743,"close":820,"change":822,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-05-28",1.1,1300,{"date":833,"open":765,"high":765,"low":723,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-27",27.23,0.01,0.04,4000,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":113,"percent_change":843,"volume":172,"transactions":9,"vwap":842},"2026-05-26",27.19,27.26,27.22,1.15,{"date":845,"open":846,"high":846,"low":737,"close":737,"change":847,"percent_change":713,"volume":675,"transactions":9,"vwap":737},"2026-05-22",26.99,0.09,{"date":849,"open":850,"high":560,"low":850,"close":560,"change":660,"percent_change":851,"volume":675,"transactions":9,"vwap":560},"2026-05-21",26.49,0.6,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":653,"percent_change":857,"volume":767,"transactions":9,"vwap":855},"2026-05-20",26.59,26.66,26.54,1.64,{"date":859,"open":787,"high":787,"low":787,"close":787,"change":221,"percent_change":790,"volume":697,"transactions":9,"vwap":787},"2026-05-19",{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":767,"transactions":9,"vwap":863},"2026-05-18",26.27,26.31,-0.23,-0.87,{"date":867,"open":868,"high":868,"low":856,"close":856,"change":631,"percent_change":869,"volume":691,"transactions":9,"vwap":856},"2026-05-15",26.61,-1.81,{"date":871,"open":759,"high":872,"low":759,"close":872,"change":873,"percent_change":874,"volume":675,"transactions":9,"vwap":872},"2026-05-14",27.030001,0.2,0.75,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":873,"percent_change":874,"volume":731,"transactions":9,"vwap":879},"2026-05-13",26.65,26.88,26.83,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-12",26.4,26.63,-0.17,-0.63,2100,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":49,"percent_change":695,"volume":675,"transactions":9,"vwap":890},"2026-05-11",26.85,26.8,{"date":892,"open":893,"high":771,"low":850,"close":771,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":771},"2026-05-08",26.52,0.42,1.6,3900,{"date":898,"open":788,"high":788,"low":899,"close":900,"change":701,"percent_change":901,"volume":831,"transactions":9,"vwap":900},"2026-05-07",26.19,26.28,-0.61,{"date":903,"open":904,"high":772,"low":905,"close":772,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":772},"2026-05-06",26.24,26.2,0.57,2.2,4200,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":873,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-05",25.83,25.92,25.87,0.78,2900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":836,"percent_change":660,"volume":172,"transactions":9,"vwap":921},"2026-05-04",25.62,25.68,25.57,25.67,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":697,"transactions":9,"vwap":924},"2026-05-01",25.63,0.36,1.42,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":847,"percent_change":925,"volume":731,"transactions":9,"vwap":930},"2026-04-30",25.17,25.27,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":731,"transactions":9,"vwap":934},"2026-04-29",25.09,25.18,-0.01,-0.04,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":18,"percent_change":941,"volume":675,"transactions":9,"vwap":940},"2026-04-28",25.13,25.19,-1.22,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":935,"percent_change":936,"volume":684,"transactions":9,"vwap":947},"2026-04-27",25.46,25.51,25.45,25.5,{"date":949,"open":950,"high":951,"low":950,"close":945,"change":653,"percent_change":952,"volume":831,"transactions":9,"vwap":945},"2026-04-24",25.25,25.52,1.71,{"date":954,"open":940,"high":940,"low":188,"close":955,"change":689,"percent_change":956,"volume":731,"transactions":9,"vwap":955},"2026-04-23",25.08,-0.99,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":812,"transactions":9,"vwap":960},"2026-04-22",25.29,25.33,25.28,0.23,0.92,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":502,"percent_change":968,"volume":801,"transactions":9,"vwap":967},"2026-04-21",25.43,25.1,-0.79,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":221,"percent_change":973,"volume":691,"transactions":9,"vwap":972},"2026-04-20",25.22,25.3,-0.32,{"date":975,"open":961,"high":976,"low":961,"close":977,"change":978,"percent_change":895,"volume":979,"transactions":9,"vwap":977},"2026-04-17",25.42,25.38,0.4,2200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":562,"percent_change":873,"volume":985,"transactions":9,"vwap":984},"2026-04-16",24.87,25.02,24.98,3000,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":731,"transactions":9,"vwap":989},"2026-04-15",24.78,24.93,24.72,0.29,1.18,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":979,"transactions":9,"vwap":997},"2026-04-14",24.39,24.65,24.64,0.46,1.9,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":653,"percent_change":1005,"volume":731,"transactions":9,"vwap":1003},"2026-04-13",23.9,24.18,23.86,1.81,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":935,"percent_change":936,"volume":709,"transactions":9,"vwap":1010},"2026-04-10",23.8,23.71,23.75,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":806,"volume":1017,"transactions":9,"vwap":1014},"2026-04-09",23.63,23.76,23.51,0.13,5600,{"date":1019,"open":1013,"high":1013,"low":1013,"close":1013,"change":1020,"percent_change":1021,"volume":801,"transactions":9,"vwap":1013},"2026-04-08",0.81,3.55,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":169,"percent_change":534,"volume":697,"transactions":9,"vwap":1024},"2026-04-07",22.82,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":282,"percent_change":1029,"volume":697,"transactions":9,"vwap":1028},"2026-04-06",22.86,22.85,0.35,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":230,"percent_change":847,"volume":675,"transactions":9,"vwap":1033},"2026-04-02",22.57,22.77,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":794,"percent_change":1037,"volume":812,"transactions":9,"vwap":1036},"2026-04-01",22.75,0.98,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":831,"transactions":9,"vwap":1041},"2026-03-31",21.89,22.53,0.9,4.16,{"date":1045,"open":1046,"high":1046,"low":21,"close":21,"change":1047,"percent_change":1048,"volume":731,"transactions":9,"vwap":21},"2026-03-30",21.8,-0.18,-0.83,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":831,"transactions":9,"vwap":1053},"2026-03-27",21.9,21.92,21.81,-0.41,-1.85,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":631,"percent_change":1059,"volume":697,"transactions":9,"vwap":1058},"2026-03-26",22.22,-2.16,{"date":1061,"open":1036,"high":1036,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":767,"transactions":9,"vwap":1063},"2026-03-25",22.67,22.71,0.26,1.16,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":683,"percent_change":1069,"volume":675,"transactions":9,"vwap":1068},"2026-03-24",22.45,-0.97,{"date":1071,"open":1062,"high":1062,"low":1062,"close":1062,"change":69,"percent_change":1072,"volume":675,"transactions":9,"vwap":1062},"2026-03-23",1.48,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":697,"transactions":9,"vwap":1075},"2026-03-20",22.34,-0.48,-2.1,{"date":1079,"open":1080,"high":1024,"low":1080,"close":1024,"change":935,"percent_change":936,"volume":812,"transactions":9,"vwap":1024},"2026-03-19",22.63,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":697,"transactions":9,"vwap":1083},"2026-03-18",22.83,-0.34,-1.47,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":847,"percent_change":1091,"volume":767,"transactions":9,"vwap":1090},"2026-03-17",23.19,23.14,23.17,0.39,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":113,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-16",23.09,23.18,23.07,23.08,1.36,1800,{"date":1101,"open":1096,"high":1096,"low":1033,"close":1033,"change":884,"percent_change":92,"volume":684,"transactions":9,"vwap":1033},"2026-03-13",{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":775,"transactions":9,"vwap":1105},"2026-03-12",23.25,22.94,-0.55,-2.34,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":936,"percent_change":884,"volume":697,"transactions":9,"vwap":1110},"2026-03-11",23.49,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":169,"percent_change":534,"volume":731,"transactions":9,"vwap":1114},"2026-03-10",23.78,23.53,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":69,"percent_change":926,"volume":1120,"transactions":9,"vwap":1118},"2026-03-09",23.049999,23.56,22.98,3100,{"date":1122,"open":1088,"high":1123,"low":1095,"close":1124,"change":1125,"percent_change":1126,"volume":979,"transactions":9,"vwap":1124},"2026-03-06",23.4,23.23,-0.4,-1.69,{"date":1128,"open":1129,"high":1009,"low":1130,"close":1013,"change":502,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1013},"2026-03-05",23.67,23.39,-0.84,1500,{"date":1134,"open":1118,"high":1135,"low":1118,"close":1136,"change":925,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-04",23.88,23.83,1.53,2400,{"date":1140,"open":1141,"high":1142,"low":1117,"close":1143,"change":154,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-03",23.2,23.6,23.47,-1.76,4300,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":835,"percent_change":836,"volume":1150,"transactions":9,"vwap":1149},"2026-03-02",23.69,23.89,900,{"date":1152,"open":1136,"high":1135,"low":1136,"close":1135,"change":754,"percent_change":346,"volume":709,"transactions":9,"vwap":1135},"2026-02-27",{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":683,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-26",24.14,23.81,24.030001,-0.91,1700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":794,"percent_change":963,"volume":172,"transactions":9,"vwap":1163},"2026-02-25",24.17,24.25,24.15,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1157,"change":246,"percent_change":1169,"volume":749,"transactions":9,"vwap":1157},"2026-02-24",24.01,24.09,1.14,{"date":1171,"open":1157,"high":1157,"low":1014,"close":1014,"change":790,"percent_change":56,"volume":801,"transactions":9,"vwap":1014},"2026-02-23",{"date":1173,"open":1174,"high":1174,"low":232,"close":1175,"change":1176,"percent_change":132,"volume":172,"transactions":9,"vwap":1175},"2026-02-20",24.1,24.059999,0.14,{"date":1178,"open":1179,"high":1180,"low":1113,"close":1180,"change":1181,"percent_change":760,"volume":1150,"transactions":9,"vwap":1180},"2026-02-19",23.82,23.92,-0.07,{"date":1183,"open":1004,"high":1184,"low":1004,"close":1184,"change":962,"percent_change":426,"volume":1150,"transactions":9,"vwap":1184},"2026-02-18",23.99,{"date":1186,"open":1187,"high":1014,"low":1188,"close":1014,"change":49,"percent_change":894,"volume":1189,"transactions":9,"vwap":1014},"2026-02-17",23.55,23.54,2300,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":835,"percent_change":836,"volume":1195,"transactions":9,"vwap":1194},"2026-02-13",23.65,23.84,23.66,5100,{"date":1197,"open":1198,"high":1198,"low":1192,"close":1192,"change":901,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1192},"2026-02-12",24.27,-2.51,8700,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":936,"percent_change":701,"volume":1099,"transactions":9,"vwap":1205},"2026-02-11",24.43,24.11,24.26,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":169,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-10",24.45,24.3,-0.12,5900,{"date":1213,"open":1214,"high":995,"low":1214,"close":1215,"change":1216,"percent_change":171,"volume":1217,"transactions":9,"vwap":1215},"2026-02-09",24.02,24.33,0.24,3300,{"date":1219,"open":1136,"high":1168,"low":1179,"close":1168,"change":137,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1168},"2026-02-06",2.95,3200,{"date":1223,"open":1224,"high":1225,"low":1130,"close":1123,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1123},"2026-02-05",23.52,23.74,-0.37,-1.56,10400,{"date":1230,"open":1162,"high":1162,"low":1118,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-04",23.77,-0.46,-1.9,16100,{"date":1236,"open":188,"high":188,"low":1175,"close":1237,"change":1238,"percent_change":1077,"volume":1239,"transactions":9,"vwap":1237},"2026-02-03",24.23,-0.52,60000,{"date":1241,"open":1208,"high":1242,"low":1243,"close":1244,"change":1216,"percent_change":1037,"volume":1245,"transactions":9,"vwap":1244},"2026-02-02",24.76,24.41,24.75,10200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":985,"transactions":9,"vwap":1250},"2026-01-30",24.77,24.8,24.51,-0.3391,-1.36,{"date":177,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":701,"volume":1099,"transactions":9,"vwap":1256},24.89,24.715,24.8491,-0.0409]