[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOXR":3,"homepage-market-summary":26,"stock-historical-TOXR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"TOXR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"21Shares XRP ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},13.37,13.6,12.87,13.79,-0.42,-3.05,9773.994021,23.38,9.65,41621.01948486474,27.1,207,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"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":12,"sparkline":50,"date":5},"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":35,"sparkline":57,"date":5},"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":35,"sparkline":64,"date":5},"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":12,"sparkline":71,"date":5},"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":35,"sparkline":79,"date":5},"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":12,"sparkline":86,"date":5},"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":35,"sparkline":93,"date":5},"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":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":12},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",0.73,112.07,[150,154,159,164],{"ticker":151,"name":152,"price":153,"change":18,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},41621,8615551.033367,-32.39,"2025-12-11",[178,181,190,200,210,221,230,239,249,259,269,279,289,300,310,319,330,339,349,359,368,379,389,399,407,416,426,436,444,454,464,474,482,491,501,512,523,532,541,549,558,565,572,581,589,599,609,617,626,634,643,652,659,669,677,686,696,706,715,724,733,743,752,758,764,771,777,785,793,800,807,813,821,828,835,842,850,858,866,873,881,889,894,900,906,913,922,928,936,942,950,956,963,970,976,982,987,994,1000,1008,1013,1021,1029,1037,1044,1053,1059,1066,1074,1081,1088,1095,1101,1106,1113,1121,1127,1133,1139,1144,1151,1155,1160,1166,1170,1176,1181,1185,1190,1197,1203,1210,1217,1224,1229,1235,1242,1248,1253,1259,1264,1272,1280,1287,1294,1301,1308,1312,1319,1324,1329,1334,1341,1346,1350,1356,1362,1367,1373,1377,1383,1388,1393,1398,1405,1411,1416,1421,1424,1430,1436,1445,1451,1458,1466,1474,1483,1490,1497,1505,1512,1520,1528,1533,1541,1548,1556,1565,1573,1579,1587,1594,1603,1611,1618,1625,1629,1636,1644,1650,1657,1664,1670,1676,1683,1691,1697],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},113,13.0414,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",14,13.77,-0.8407,-5.75,5274.746695,112,13.8282,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",14.6952,14.71,14.6307,0.0107,0.07,1768.2524,63,14.674,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",14.74,14.53,14.62,0.3,2.09,1346.268425,71,14.6476,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",14.99,15.0076,14.14,14.32,-0.3,-2.05,16450.475518,191,14.6099,{"date":222,"open":223,"high":224,"low":223,"close":204,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",14.41,14.645,0.13,0.9,2743.790439,85,14.4922,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",14.96,14.49,-0.06,-0.41,4754.611961,89,14.6007,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",15.01,14.4,14.55,0.09,0.62,3653.300713,86,14.6645,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",14.85,14.45,14.46,-0.86,-5.61,5169.725909,110,14.5641,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",15.5,15.2,15.32,0.42,2.82,25649.4869,194,15.2473,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",14.575,15.0101,14.9,0.35,2.41,16941.247571,149,14.8625,{"date":280,"open":281,"high":282,"low":283,"close":243,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",15.39,15.3901,14.525,-0.94,-6.07,5195.0989,94,14.859,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",15.37,15.56,15.18,15.49,0.8404,5.74,12787.955039,150,15.3876,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":188,"vwap":309},"2026-09-21",14.43,14.68,14.38,14.6496,0.8896,6.47,5576.233349,14.5125,{"date":311,"open":312,"high":184,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",13.1,13.76,1.13,8.95,18612.218881,170,13.591,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",12.66,12.79,12.62,12.63,-0.0337,-0.27,5176.295516,107,12.6686,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":247,"vwap":338},"2026-09-16",12.4,12.6637,12.33,0.0237,0.19,3318.8209,12.4156,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",13.83,12.625,12.64,-1.62,-11.36,12899.453769,135,13.1476,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",13.59,14.33,14.26,0.97,7.3,20437.497756,151,13.9004,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":225,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",13.64,13.1799,13.29,0.99,3038.2329,72,13.3098,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",13.21,13.281,13.15,13.16,-0.51,-3.73,3569.877403,64,13.1888,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",13.84,13.66,13.67,-0.2,-1.44,1584.3749,46,13.5165,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",13.54,14.025,13.87,0.23,1.69,3191.254249,83,13.8379,{"date":400,"open":401,"high":402,"low":351,"close":361,"change":403,"percent_change":404,"volume":405,"transactions":179,"vwap":406},"2026-09-04",13.73,13.82,-0.69,-4.82,8317.878726,13.7045,{"date":408,"open":15,"high":409,"low":410,"close":352,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",14.36,13.5699,1.24,9.47,15451.521306,154,14.2143,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",13.04,13.09,12.98,-0.1,-0.76,3301.708884,81,13.0345,{"date":427,"open":428,"high":429,"low":419,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",13.36,13.43,13.19,-0.35,-2.58,2686.311142,57,13.3241,{"date":437,"open":438,"high":439,"low":440,"close":391,"change":163,"percent_change":103,"volume":441,"transactions":442,"vwap":443},"2026-08-31",13.33,13.61,13.28,7816.74885,99,13.4744,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":424,"vwap":453},"2026-08-28",13.8401,13.889,13.315,13.42,-0.78,-5.49,5642.793636,13.594,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",14.03,14.3,14.2,0.7468,5.55,6147.378262,93,14.2511,{"date":465,"open":466,"high":15,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",13.51,13.32,13.4532,-0.8768,-6.12,8372.51859,118,13.5002,{"date":475,"open":476,"high":477,"low":478,"close":352,"change":479,"percent_change":422,"volume":480,"transactions":472,"vwap":481},"2026-08-25",14.15,14.39,14.06,-0.11,7795.471002,14.3093,{"date":483,"open":202,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":317,"vwap":490},"2026-08-24",14.845,14.301,14.44,1.1,8.25,9884.250848,14.5769,{"date":492,"open":493,"high":341,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",13.53,13.299,13.34,1.33,11.07,25716.044847,282,13.5249,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",11.67,13.05,11.57,12.01,1.64,15.81,48820.814921,473,12.3667,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",9.95,10.41,9.93,10.37,0.61,6.25,17655.0449,168,10.2826,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":394,"volume":530,"transactions":521,"vwap":531},"2026-08-18",9.7,9.79,9.69,9.76,0.0226,22408.0449,9.7372,{"date":533,"open":534,"high":526,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",9.72,9.7374,0.0274,0.28,24719.096751,196,9.7513,{"date":542,"open":543,"high":526,"low":544,"close":544,"change":421,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",9.75,9.71,-1.02,2963.156733,67,9.7411,{"date":550,"open":551,"high":552,"low":543,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":237,"vwap":557},"2026-08-13",9.8,9.83,9.81,0.02,0.2,4673.35616,9.804,{"date":559,"open":560,"high":560,"low":526,"close":526,"change":561,"percent_change":562,"volume":563,"transactions":208,"vwap":564},"2026-08-12",9.87,-0.083,-0.84,4844.1029,9.8217,{"date":566,"open":567,"high":568,"low":22,"close":568,"change":569,"percent_change":34,"volume":570,"transactions":424,"vwap":571},"2026-08-11",9.78,9.873,-0.047,5246.0612,9.7534,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":168,"percent_change":216,"volume":578,"transactions":579,"vwap":580},"2026-08-10",10.03,10.04,9.91,9.92,3378.6589,73,9.9467,{"date":582,"open":583,"high":583,"low":584,"close":514,"change":479,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",10.13,9.86,-1.09,33779.970177,502,9.9269,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",10.15,10.2,10.06,-0.34,-3.27,30285.9429,179,10.1501,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",10.31,10.43,10.4,-0.1169,-1.11,95710.1179,1180,10.391,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":554,"volume":614,"transactions":615,"vwap":616},"2026-08-04",10.45,10.5169,0.0018,3304.662143,65,10.4659,{"date":618,"open":515,"high":619,"low":515,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",10.57,10.5151,0.1526,1.47,3459.981047,60,10.5316,{"date":627,"open":603,"high":603,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":48,"vwap":633},"2026-07-31",10.33,10.3625,-0.2503,-2.36,1085.2249,10.3552,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",10.569,10.6128,0.1967,1.89,760.478754,36,10.5786,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",10.44,10.4161,0.0861,0.83,373.1179,24,10.4401,{"date":653,"open":592,"high":654,"low":655,"close":628,"change":216,"percent_change":656,"volume":657,"transactions":579,"vwap":658},"2026-07-28",10.36,10.17,-2.82,6183.1179,10.2713,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":537,"volume":666,"transactions":667,"vwap":668},"2026-07-27",10.6,10.65,10.585,10.63,0.03,3680.191125,87,10.6184,{"date":670,"open":619,"high":661,"low":671,"close":661,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",10.56,-0.17,-1.58,2185.477758,53,10.5879,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":387,"vwap":685},"2026-07-23",10.79,10.759,10.77,-0.3159,-2.85,933.1179,10.7723,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",11.09,11.23,11.0859,-0.1716,-1.52,4481.933889,70,11.1706,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",11.095,11.3,11.2575,0.3768,3.46,4047.109806,66,11.2264,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":694,"vwap":714},"2026-07-20",10.73,10.9,10.8807,0.2453,2.31,4817.33686,10.8067,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",10.5,10.6354,-0.059,-0.55,751.352364,35,10.5476,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",10.645,10.6944,-0.1231,-1.14,382.65467,40,10.7078,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",10.95,10.97,10.8175,-0.0403,-0.37,1764.719934,62,10.9053,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",10.74,10.8578,0.4478,4.3,2199.1179,39,10.7619,{"date":753,"open":602,"high":645,"low":754,"close":515,"change":755,"percent_change":595,"volume":756,"transactions":198,"vwap":757},"2026-07-13",10.34,-0.352,1511.229968,10.3994,{"date":759,"open":745,"high":760,"low":708,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",10.762,0.062,0.58,300,{"date":765,"open":766,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-07-09",10.7,10.62,0.06,0.56,4800,{"date":772,"open":717,"high":662,"low":645,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",10.64,-0.28,-2.56,22100,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",10.84,10.98,10.92,-0.263,-2.35,9100,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",10.85,11.21,11.183,0.603,5.7,58300,{"date":794,"open":679,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",10.81,10.58,0.264,2.56,4500,{"date":801,"open":583,"high":754,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",10.1,10.316,0.136,1.34,2700,{"date":808,"open":574,"high":809,"low":574,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",10.18,-0.261,-2.5,2600,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-29",10.28,10.441,10.151,0.231,2.26,4000,{"date":822,"open":516,"high":823,"low":577,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",10.25,10.21,0.14,1.39,23200,{"date":829,"open":515,"high":515,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",9.96,10.07,-0.21,-2.04,24100,{"date":836,"open":837,"high":671,"low":838,"close":815,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":815},"2026-06-24",10.53,10.23,-0.46,-4.28,18100,{"date":843,"open":844,"high":845,"low":846,"close":745,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":745},"2026-06-23",10.69,10.76,10.67,-0.33,-2.98,7300,{"date":851,"open":852,"high":853,"low":854,"close":497,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":497},"2026-06-22",11.24,11.26,11.03,-0.08,-0.72,32500,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",11.39,11.04,11.15,-0.36,-3.13,73500,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":864,"volume":872,"transactions":9,"vwap":870},"2026-06-17",11.88,11.5,11.51,-0.372,1600,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",11.81,11.9,11.882,-0.518,-4.18,500,{"date":882,"open":883,"high":884,"low":885,"close":332,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":332},"2026-06-15",12.13,12.47,12.07,1.36,12.32,11900,{"date":890,"open":891,"high":891,"low":854,"close":861,"change":892,"percent_change":893,"volume":171,"transactions":9,"vwap":861},"2026-06-12",11.05,-0.079,-0.71,{"date":895,"open":779,"high":896,"low":679,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",11.119,0.415,3.88,2500,{"date":901,"open":735,"high":735,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",10.704,-0.433,-3.89,600,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":656,"volume":912,"transactions":9,"vwap":909},"2026-06-09",11.1,11.137,10.96,-0.323,1700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",11.329,11.52,11.31,11.46,0.74,6.9,6100,{"date":923,"open":709,"high":709,"low":602,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",10.72,-0.75,-6.54,12500,{"date":929,"open":930,"high":870,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",11.455,11.37,11.47,-0.254,-2.17,3400,{"date":937,"open":938,"high":506,"low":939,"close":939,"change":940,"percent_change":941,"volume":770,"transactions":9,"vwap":939},"2026-06-03",11.96,11.724,-0.192,-1.61,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",12.301,11.83,11.916,-0.739,-5.84,7500,{"date":951,"open":321,"high":321,"low":952,"close":953,"change":954,"percent_change":955,"volume":171,"transactions":9,"vwap":953},"2026-06-01",12.59,12.655,-0.225,-1.75,{"date":957,"open":958,"high":959,"low":324,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",12.67,12.88,0.064,0.5,14500,{"date":964,"open":324,"high":965,"low":966,"close":967,"change":968,"percent_change":545,"volume":969,"transactions":9,"vwap":967},"2026-05-28",12.99,12.61,12.816,-0.132,2400,{"date":971,"open":16,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":905,"transactions":9,"vwap":972},"2026-05-27",12.948,12.85,-0.012,-0.09,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":234,"percent_change":839,"volume":981,"transactions":9,"vwap":980},"2026-05-26",13.14,12.955,12.96,2000,{"date":983,"open":440,"high":440,"low":984,"close":984,"change":985,"percent_change":595,"volume":986,"transactions":9,"vwap":984},"2026-05-22",13.02,-0.44,2100,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":969,"transactions":9,"vwap":991},"2026-05-21",13.26,13.47,13.46,0.101,0.76,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":226,"volume":171,"transactions":9,"vwap":998},"2026-05-20",13.27,13.44,13.359,0.119,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",13.3,13.22,13.24,-0.29,-2.14,1200,{"date":1009,"open":991,"high":493,"low":467,"close":493,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":493},"2026-05-18",-0.445,-3.18,11600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",13.97,14.08,13.975,-0.805,-5.45,1400,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-14",14.11,15.09,14.78,0.951,6.88,5000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":899,"transactions":9,"vwap":1034},"2026-05-13",13.91,13.93,13.78,13.829,-0.223,-1.59,{"date":1038,"open":476,"high":476,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",13.96,14.052,-0.365,-2.53,1800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-11",14.25,14.48,14.19,14.417,0.589,4.26,11400,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":880,"transactions":9,"vwap":1056},"2026-05-08",13.52,13.828,0.303,2.24,{"date":1060,"open":1061,"high":1061,"low":1055,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-07",13.58,13.525,-0.4,-2.87,6600,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",13.88,13.963,13.925,0.145,1.05,11200,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1033,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1033},"2026-05-05",13.81,13.72,0.142,1.04,2900,{"date":1082,"open":1083,"high":1083,"low":439,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",13.75,13.638,0.052,0.38,4200,{"date":1089,"open":361,"high":361,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-01",13.57,13.586,0.206,1.54,9700,{"date":1096,"open":495,"high":1097,"low":467,"close":1098,"change":1099,"percent_change":826,"volume":1100,"transactions":9,"vwap":1098},"2026-04-30",13.41,13.38,0.184,122200,{"date":1102,"open":1098,"high":1098,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":905,"transactions":9,"vwap":1103},"2026-04-29",13.196,-0.295,-2.19,{"date":1107,"open":1098,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-28",13.491,13.35,-0.091,-0.67,3100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":935,"transactions":9,"vwap":1118},"2026-04-27",13.74,13.755,13.55,13.582,-0.468,-3.33,{"date":1122,"open":1015,"high":478,"low":1015,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-24",14.05,0.11,0.79,10100,{"date":1128,"open":402,"high":1129,"low":402,"close":1130,"change":1131,"percent_change":254,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",14.01,13.94,-0.121,3200,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":118,"volume":1138,"transactions":9,"vwap":1136},"2026-04-22",14.211,14.061,0.291,700,{"date":1140,"open":1141,"high":1141,"low":184,"close":184,"change":672,"percent_change":1142,"volume":1143,"transactions":9,"vwap":184},"2026-04-21",13.99,-1.22,1900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1130,"change":720,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1130},"2026-04-20",13.92,13.989,13.8,-3.8,12200,{"date":1152,"open":1153,"high":202,"low":352,"close":233,"change":336,"percent_change":496,"volume":1154,"transactions":9,"vwap":233},"2026-04-17",14.37,10600,{"date":1156,"open":1130,"high":1157,"low":439,"close":457,"change":245,"percent_change":1158,"volume":1159,"transactions":9,"vwap":457},"2026-04-16",14.31,4.53,24300,{"date":1161,"open":467,"high":313,"low":1162,"close":1163,"change":1086,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-15",13.31,13.68,2.86,379300,{"date":1167,"open":1097,"high":15,"low":370,"close":1002,"change":196,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1002},"2026-04-14",0.53,159400,{"date":1171,"open":418,"high":1172,"low":965,"close":1173,"change":63,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",13.25,13.23,-0.38,284100,{"date":1177,"open":312,"high":363,"low":1178,"close":440,"change":768,"percent_change":1179,"volume":1180,"transactions":9,"vwap":440},"2026-04-10",13.07,0.45,17900,{"date":1182,"open":980,"high":1172,"low":1183,"close":1003,"change":1184,"percent_change":245,"volume":1073,"transactions":9,"vwap":1003},"2026-04-09",12.93,0.081,{"date":1186,"open":429,"high":429,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":912,"transactions":9,"vwap":1187},"2026-04-08",13.139,0.339,2.65,{"date":1191,"open":1192,"high":1193,"low":323,"close":1194,"change":216,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",12.73,12.81,12.8,-2.29,20100,{"date":1198,"open":1199,"high":1199,"low":312,"close":312,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":312},"2026-04-06",13.18,0.36,2.83,4400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":18,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-02",12.54,12.74,12.53,-3.19,66300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":373,"change":1215,"percent_change":993,"volume":1216,"transactions":9,"vwap":373},"2026-04-01",13.17,13.225,13.11,0.099,5700,{"date":1218,"open":973,"high":1219,"low":1194,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-31",13.08,13.061,0.191,1.48,46000,{"date":1225,"open":1199,"high":430,"low":1226,"close":16,"change":168,"percent_change":1227,"volume":1228,"transactions":9,"vwap":16},"2026-03-30",12.84,-0.23,117500,{"date":1230,"open":1231,"high":1178,"low":1226,"close":1232,"change":142,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-27",13.01,12.9,-1.45,116600,{"date":1236,"open":1237,"high":1238,"low":984,"close":419,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":419},"2026-03-26",13.393,13.45,-0.65,-4.73,82600,{"date":1243,"open":1244,"high":1244,"low":1077,"close":1115,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1115},"2026-03-25",13.89,0.21,1.55,16400,{"date":1249,"open":17,"high":1148,"low":1055,"close":493,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":493},"2026-03-24",-0.45,-3.22,48500,{"date":1254,"open":1244,"high":1255,"low":1244,"close":1256,"change":1257,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-23",14.27,13.98,0,27500,{"date":1260,"open":1016,"high":1016,"low":1146,"close":1256,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1256},"2026-03-20",-0.12,-0.85,12900,{"date":1265,"open":1266,"high":1267,"low":1039,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-19",14.04,14.16,14.1,-0.068,-0.48,7400,{"date":1273,"open":1274,"high":1275,"low":1123,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",14.07,14.199,14.168,-0.767,-5.14,8400,{"date":1281,"open":1282,"high":212,"low":1283,"close":1284,"change":1285,"percent_change":49,"volume":1286,"transactions":9,"vwap":1284},"2026-03-17",14.67,14.61,14.935,0.015,9800,{"date":1288,"open":242,"high":1289,"low":409,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-16",14.93,14.92,1.273,9.33,22300,{"date":1295,"open":1296,"high":476,"low":1090,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-13",14.02,13.647,0.201,1.49,40200,{"date":1302,"open":391,"high":1303,"low":438,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-12",13.541,13.446,-0.104,-0.77,6800,{"date":1309,"open":1061,"high":383,"low":1097,"close":1117,"change":1184,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1117},"2026-03-11",0.6,23000,{"date":1313,"open":1314,"high":183,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-10",13.86,13.469,0.108,0.81,3000,{"date":1320,"open":1002,"high":1321,"low":1003,"close":1321,"change":1221,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-09",13.361,1.45,74500,{"date":1325,"open":438,"high":438,"low":1178,"close":1212,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1212},"2026-03-06",-0.61,-4.43,601900,{"date":1330,"open":1146,"high":183,"low":351,"close":1033,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1033},"2026-03-05",-0.43,-3.03,696000,{"date":1335,"open":1115,"high":1336,"low":1337,"close":1338,"change":1079,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-04",14.35,13.7,14.21,7.9,708800,{"date":1342,"open":1214,"high":466,"low":1343,"close":1212,"change":1331,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1212},"2026-03-03",13.03,-3.16,596300,{"date":1347,"open":1002,"high":402,"low":1002,"close":15,"change":264,"percent_change":1348,"volume":1349,"transactions":9,"vwap":15},"2026-03-02",3.19,241100,{"date":1351,"open":467,"high":467,"low":1352,"close":1199,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1199},"2026-02-27",13.13,-0.448,-3.29,6200,{"date":1357,"open":478,"high":478,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-26",13.628,-0.681,-4.76,1100,{"date":1363,"open":409,"high":409,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":880,"transactions":9,"vwap":1364},"2026-02-25",14.309,1.061,8.01,{"date":1368,"open":1183,"high":363,"low":1183,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-24",13.248,0.023,0.17,3900,{"date":1374,"open":1055,"high":1375,"low":1003,"close":1213,"change":1326,"percent_change":1376,"volume":806,"transactions":9,"vwap":1213},"2026-02-23",13.539,-4.41,{"date":1378,"open":361,"high":1379,"low":361,"close":1380,"change":1381,"percent_change":1382,"volume":1007,"transactions":9,"vwap":1380},"2026-02-20",13.9,13.835,0.074,0.54,{"date":1384,"open":382,"high":1385,"low":466,"close":1385,"change":1386,"percent_change":1387,"volume":1043,"transactions":9,"vwap":1385},"2026-02-19",13.761,-0.122,-0.88,{"date":1389,"open":1255,"high":1153,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":935,"transactions":9,"vwap":1390},"2026-02-18",13.883,-0.607,-4.19,{"date":1394,"open":458,"high":1395,"low":1396,"close":233,"change":147,"percent_change":1397,"volume":1202,"transactions":9,"vwap":233},"2026-02-17",14.51,13.95,5.31,{"date":1399,"open":1400,"high":1401,"low":991,"close":313,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":313},"2026-02-13",13.48,13.85,0.577,4.38,33100,{"date":1406,"open":15,"high":15,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",13.183,-0.301,-2.23,3300,{"date":1412,"open":1117,"high":1117,"low":373,"close":1413,"change":1414,"percent_change":1415,"volume":1020,"transactions":9,"vwap":1413},"2026-02-11",13.484,-0.161,-1.18,{"date":1417,"open":1033,"high":1379,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":986,"transactions":9,"vwap":1418},"2026-02-10",13.645,-0.545,-3.84,{"date":1422,"open":401,"high":1048,"low":401,"close":1048,"change":1423,"percent_change":274,"volume":1202,"transactions":9,"vwap":1048},"2026-02-09",0.05,{"date":1425,"open":17,"high":1426,"low":17,"close":214,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":214},"2026-02-06",14.84,2.57,22.21,12400,{"date":1431,"open":1002,"high":1002,"low":1432,"close":505,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":505},"2026-02-05",11.33,-3.37,-22.56,12300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-04",15.3,15.52,14.66,14.94,-0.87,-5.5,17500,{"date":1446,"open":292,"high":1447,"low":1290,"close":508,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":508},"2026-02-03",15.85,0.08,0.51,70700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":935,"transactions":9,"vwap":1455},"2026-02-02",15.94,16.059999,15.73,-1.19,-7.03,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-30",17.16,17.34,16.92,-0.68,-3.86,5900,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-29",18.13,17.35,17.6,-1.108,-5.92,411700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-28",18.75,18.77,18.57,18.708,-0.042,-0.22,2800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1476,"change":1488,"percent_change":1489,"volume":820,"transactions":9,"vwap":1476},"2026-01-27",18.45,18.76,18.36,0.29,1.57,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":158,"volume":1496,"transactions":9,"vwap":1494},"2026-01-26",18.56,18.83,18.46,-0.25,4600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":739,"volume":1504,"transactions":9,"vwap":1502},"2026-01-23",18.63,19.12,18.41,18.71,-0.07,5300,{"date":1506,"open":1477,"high":1507,"low":1508,"close":1509,"change":34,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-22",18.86,18.55,18.78,-2.44,3800,{"date":1513,"open":1507,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-21",19.29,18.3,19.25,0.63,3.38,3600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1087,"transactions":9,"vwap":1525},"2026-01-20",18.7,18.85,18.524,18.62,-1.65,-8.14,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1316,"percent_change":1382,"volume":1318,"transactions":9,"vwap":1531},"2026-01-16",20.17,20.27,19.85,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-15",20.99,20.112,20.162,-0.779,-3.72,14700,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":986,"transactions":9,"vwap":1545},"2026-01-14",20.88,21.19,20.941,0.167,0.8,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":812,"transactions":9,"vwap":1553},"2026-01-13",20.41,20.93,20.21,20.774,0.645,3.2,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-12",20.07,20.496,20.040001,20.129,-0.214,-1.05,8100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":820,"transactions":9,"vwap":1570},"2026-01-09",20.45,20.79,20.33,20.343,-0.392,-1.89,{"date":1574,"open":1552,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":217,"volume":949,"transactions":9,"vwap":1577},"2026-01-08",20.91,20.16,20.735,-0.435,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-07",21.6,21.775,21.17,-0.89,-4.03,23100,{"date":1588,"open":1589,"high":21,"low":1590,"close":1591,"change":1592,"percent_change":783,"volume":1593,"transactions":9,"vwap":1591},"2026-01-06",23.35,21.552,22.059999,-0.53,36000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-05",20.69,22.76,20.44,22.59,3.231,16.69,15700,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-02",18.68,19.47,19.359,1.492,8.35,7100,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":812,"transactions":9,"vwap":1615},"2025-12-31",18.297,17.71,17.867,-0.383,-2.1,{"date":1619,"open":1620,"high":1501,"low":1621,"close":1622,"change":1245,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-30",18.229,18.18,18.25,1.16,449800,{"date":1626,"open":1621,"high":1627,"low":1628,"close":1628,"change":719,"percent_change":847,"volume":806,"transactions":9,"vwap":1628},"2025-12-29",18.255,18.040001,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1286,"transactions":9,"vwap":1632},"2025-12-26",17.853,18.099001,17.847,-0.004,-0.02,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-24",18.135,18.23,18.103,-0.257,-1.4,800,{"date":1645,"open":1646,"high":1647,"low":1515,"close":1487,"change":1648,"percent_change":254,"volume":1649,"transactions":9,"vwap":1487},"2025-12-23",18.323,18.39,-0.16,5100,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":479,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-22",18.93,18.5,18.52,-0.59,13300,{"date":1658,"open":1659,"high":1486,"low":1660,"close":1499,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1499},"2025-12-19",18.35,18.32,1.02,5.79,551500,{"date":1665,"open":1478,"high":1666,"low":1667,"close":1667,"change":925,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-18",18.925,17.61,-4.08,493100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1487,"change":839,"percent_change":1510,"volume":1675,"transactions":9,"vwap":1487},"2025-12-17",18.81,19.3,18.07,562500,{"date":1677,"open":1678,"high":1652,"low":1679,"close":1680,"change":897,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-16",18.67,18.665,18.82,2.25,8300,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-15",19.39,18.34,18.405,-1.162,-5.94,17100,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1563,"volume":1154,"transactions":9,"vwap":1695},"2025-12-12",19.96,19.36,19.567,-0.208,{"date":176,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},19.48,19.929,19.375,19.775,0.295,1.51,19200]