[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTOP":3,"homepage-market-summary":23,"stock-historical-TTOP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TTOP","2026-10-08",{"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 FTSE Crypto 10 Index ETF","NYSE Arca",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},19.17,19.6999,-0.5299,-2.69,119,25.569,13.68,783.3124449557522,46.2,226,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"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",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":166,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":18,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},783,177028.61256,-19.95,"2025-11-13",[176,179,186,195,205,213,220,227,235,244,252,260,268,279,288,296,304,313,321,329,336,346,355,363,373,381,388,396,405,414,424,432,441,452,460,467,474,482,490,497,504,511,518,523,530,535,541,548,555,562,569,578,586,593,601,609,615,622,631,637,645,651,658,665,671,677,682,688,695,701,707,712,717,722,728,733,738,745,750,755,760,765,769,776,781,786,792,797,802,808,815,821,826,832,837,842,848,853,860,865,872,877,882,887,892,900,905,908,912,916,921,926,933,939,944,952,957,961,966,971,976,982,988,995,1000,1005,1010,1015,1020,1027,1032,1036,1043,1047,1054,1062,1067,1072,1077,1082,1087,1091,1096,1103,1108,1113,1119,1124,1130,1136,1143,1148,1153,1158,1164,1169,1175,1182,1186,1192,1197,1202,1207,1212,1217,1223,1229,1235,1240,1246,1253,1259,1265,1272,1277,1284,1290,1293,1299,1303,1311,1317,1324,1331,1336,1342,1348,1356,1361,1367,1372,1379,1388,1393,1398,1403,1408,1413,1421,1428,1434,1440,1447,1454,1461,1468,1475,1481,1487,1494,1500,1508,1515,1523,1530,1537,1541,1545,1553,1561,1567,1575,1582,1588,1594,1601],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},19,19.1859,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-07",-0.6151,-3.03,73.4135,23,19.6703,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",20.57,20.315,-0.046,-0.23,162.4135,27,20.506,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",20.23,20.361,20.22,0.3775,1.89,1934.6345,44,20.2538,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",19.9835,-0.1865,-0.92,43.1185,25,20.4026,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":184,"vwap":219},"2026-10-01",20.17,0.2067,1.04,90.4135,20.1571,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":177,"vwap":226},"2026-09-30",19.9633,0.0283,0.14,36.4135,20.1064,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":177,"vwap":234},"2026-09-29",19.84,19.935,-0.025,-0.13,395.5745,19.8465,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",20.11,19.96,-0.145,-0.72,1491.4135,21,19.9931,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",20.105,-0.0277,-0.14,22.9945,22,20.0371,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",20.1327,0.0638,0.32,55.4425,20,20.0901,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",20.0689,-0.4703,-2.29,28.4135,17,20.2586,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",20.619,20.62,20.43,20.5392,-0.0711,-0.34,4596.6515,56,20.5099,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",20.2,20.6103,1.1914,6.14,659.963207,33,20.3358,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":211,"vwap":295},"2026-09-18",19.245,19.4189,1.1607,6.36,275.70862,19.2645,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",18.2582,0.1866,1.03,101.4135,14,18.3248,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",17.93,18.0716,-0.0121,-0.07,211.4135,12,17.9309,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",18.0837,-0.7927,-4.2,48.4675,24,18.2861,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":177,"vwap":328},"2026-09-14",18.75,18.8764,0.3564,1.92,219.4135,18.7498,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":266,"vwap":335},"2026-09-11",18.52,0.1566,0.85,19.7365,18.6508,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",18.22,18.4,18.3634,-0.2775,-1.49,3702.0495,51,18.3068,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",19.01,18.6409,-0.0452,-0.24,2052.4135,36,18.7753,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":211,"vwap":362},"2026-09-08",18.93,18.6861,-0.1966,-1.04,254.1775,18.7975,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",18.86,18.8827,18.79,-0.4937,-2.55,983.4135,37,18.8314,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":371,"vwap":380},"2026-09-03",18.53,19.3764,1.0811,5.91,1629.9755,19.0251,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":266,"vwap":387},"2026-09-02",18.2953,-0.0509,-0.28,72.4825,18.2754,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":319,"vwap":395},"2026-09-01",18.57,18.3462,-0.4117,-2.19,213.084,18.5359,{"date":397,"open":323,"high":398,"low":323,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",18.77,18.7579,0.3046,1.65,354.0853,26,18.7473,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":277,"vwap":413},"2026-08-28",18.85,18.92,18.4533,-0.6132,-3.22,5854.1885,18.5516,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",19.13,19.189,19.0665,0.4315,2.32,1268.6945,54,19.1326,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":184,"vwap":431},"2026-08-26",18.505,18.635,-0.1289,-0.69,446.7015,18.5143,{"date":433,"open":434,"high":365,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",18.63,18.7639,0.0757,0.41,1611.053,29,18.7452,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",18.78,18.9,18.67,18.6882,0.4341,2.38,1518.489,40,18.7669,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":193,"vwap":459},"2026-08-21",18.26,18.2541,1.0056,5.83,380.922,18.2638,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":211,"vwap":466},"2026-08-20",17.2485,1.133,7.03,35.394433,17.0491,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":266,"vwap":473},"2026-08-19",16.1155,0.9455,6.23,25.126,15.6344,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":250,"vwap":481},"2026-08-18",15.09,15.17,0.093,0.62,310.383,15.1148,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",15.077,0.2671,1.8,109.651,15,14.9954,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":488,"vwap":496},"2026-08-14",14.8099,-0.1051,-0.7,35.764,14.8134,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":311,"vwap":503},"2026-08-13",14.915,0.0164,0.11,28,14.8929,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":139,"volume":509,"transactions":311,"vwap":510},"2026-08-12",14.935,14.8986,-0.0289,116,14.9412,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":488,"vwap":517},"2026-08-11",14.9275,-0.0721,-0.48,79.067,14.9812,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":53,"volume":266,"transactions":302,"vwap":522},"2026-08-10",14.9996,-0.1893,15.0861,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":134,"volume":527,"transactions":528,"vwap":529},"2026-08-07",15.1889,0.1037,35,13,15.1797,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":209,"volume":177,"transactions":302,"vwap":534},"2026-08-06",15.0852,-0.1405,15.0825,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":177,"transactions":311,"vwap":540},"2026-08-05",15.2257,0.1531,1.02,15.1178,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":528,"vwap":547},"2026-08-04",15.0726,0.0775,0.52,49.014,14.9988,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":528,"transactions":553,"vwap":554},"2026-08-03",14.9951,0.192,1.3,9,14.9441,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":266,"transactions":560,"vwap":561},"2026-07-31",14.8031,-0.4102,-2.7,8,14.8212,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":553,"vwap":568},"2026-07-30",15.2133,0.3006,2.02,98,15.1594,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",15.005,14.9127,-0.0872,-0.58,149,10,15.0106,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",14.9999,-0.2551,-1.67,38.067,11,14.9142,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":311,"vwap":592},"2026-07-27",15.255,0.2384,1.59,29.958,15.3335,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":584,"vwap":600},"2026-07-24",14.99,15.0166,-0.1259,-0.83,219,14.9881,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":528,"vwap":608},"2026-07-23",15.27,15.1425,-0.2932,-1.9,508,15.262,{"date":610,"open":65,"high":611,"low":65,"close":611,"change":612,"percent_change":240,"volume":613,"transactions":266,"vwap":614},"2026-07-22",15.4357,-0.1121,225,15.4123,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":302,"vwap":621},"2026-07-21",15.5478,0.2737,1.79,129.064,15.5924,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",15.32,15.2741,0.2571,1.71,275,18,15.2377,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":311,"vwap":554},"2026-07-17",15.017,-0.0676,-0.45,85,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":311,"vwap":644},"2026-07-16",15.06,15.0846,-0.2109,-1.38,245,15.0697,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":636,"transactions":488,"vwap":650},"2026-07-15",15.2955,0.1156,0.76,15.3294,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":528,"vwap":657},"2026-07-14",15.1799,0.5823,3.99,75.381,15.174,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":311,"vwap":664},"2026-07-13",14.5976,-0.3764,-2.51,31,14.6269,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-10",14.974,0.174,1.18,100,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-09",14.8,0.2,1.37,200,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":16,"volume":676,"transactions":9,"vwap":680},"2026-07-08",14.465,14.6,-0.403,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":232,"volume":687,"transactions":9,"vwap":685},"2026-07-07",15.11,15.0030003,-0.019,400,{"date":689,"open":680,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-07-06",15.022,14.52,0.571,3.95,800,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":676,"transactions":9,"vwap":698},"2026-07-02",14.54,14.451,0.408,2.91,{"date":702,"open":19,"high":703,"low":19,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",14.043,0.263,1.91,900,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":676,"transactions":9,"vwap":709},"2026-06-30",13.78,-0.364,-2.57,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":670,"transactions":9,"vwap":714},"2026-06-29",14.144,0.152,1.09,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":674,"percent_change":721,"volume":687,"transactions":9,"vwap":720},"2026-06-26",13.94,13.992,1.45,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":676,"transactions":9,"vwap":725},"2026-06-25",14.16,13.792,-0.126,-0.91,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":670,"transactions":9,"vwap":730},"2026-06-24",13.918,-0.609,-4.19,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":670,"transactions":9,"vwap":735},"2026-06-23",14.527,-0.502,-3.34,{"date":739,"open":740,"high":740,"low":595,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-22",15.14,15.029,0.306,2.08,600,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":670,"transactions":9,"vwap":747},"2026-06-18",14.723,-0.316,-2.1,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":670,"transactions":9,"vwap":752},"2026-06-17",15.039,-0.346,-2.25,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":670,"transactions":9,"vwap":757},"2026-06-16",15.385,-0.246,-1.57,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":670,"transactions":9,"vwap":762},"2026-06-15",15.631,0.843,5.7,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":231,"percent_change":768,"volume":670,"transactions":9,"vwap":767},"2026-06-12",14.788,-0.17,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":694,"transactions":9,"vwap":773},"2026-06-11",14.785,14.82,14.813,0.418,2.9,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":670,"transactions":9,"vwap":778},"2026-06-10",14.395,-0.112,-0.77,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":676,"transactions":9,"vwap":783},"2026-06-09",14.507,-0.317,-2.14,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":670,"transactions":9,"vwap":789},"2026-06-08",14.89,14.824,0.79,5.63,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":670,"transactions":9,"vwap":794},"2026-06-05",14.034,-0.947,-6.32,{"date":798,"open":488,"high":488,"low":799,"close":799,"change":800,"percent_change":801,"volume":670,"transactions":9,"vwap":799},"2026-06-04",14.981,-0.4,-2.6,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":744,"transactions":9,"vwap":805},"2026-06-03",15.83,15.381,-0.506,-3.18,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-02",15.98,15.887,-0.962,-5.71,1100,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":820,"volume":687,"transactions":9,"vwap":818},"2026-06-01",16.73,16.849,-0.298,-1.74,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":670,"transactions":9,"vwap":823},"2026-05-29",17.147,0.043,0.25,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":676,"transactions":9,"vwap":829},"2026-05-28",16.98,17.104,-0.354,-2.03,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":670,"transactions":9,"vwap":834},"2026-05-27",17.458,-0.207,-1.17,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":670,"transactions":9,"vwap":839},"2026-05-26",17.665,0.038,0.22,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":687,"transactions":9,"vwap":845},"2026-05-22",17.871,17.627,-0.451,-2.49,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":670,"transactions":9,"vwap":850},"2026-05-21",18.077999,0.051,0.28,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-20",17.94,18.027,0.219,1.23,500,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":670,"transactions":9,"vwap":862},"2026-05-19",17.808,-0.051,-0.29,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":687,"transactions":9,"vwap":868},"2026-05-18",17.77,17.859,17.74,-0.588,-3.19,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":670,"transactions":9,"vwap":874},"2026-05-15",18.447,-0.554,-2.92,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":670,"transactions":9,"vwap":879},"2026-05-14",19.00099945,0.455,2.45,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":670,"transactions":9,"vwap":884},"2026-05-13",18.546,-0.27,-1.43,{"date":888,"open":408,"high":408,"low":889,"close":889,"change":890,"percent_change":891,"volume":676,"transactions":9,"vwap":889},"2026-05-12",18.816,-0.302,-1.58,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":895},"2026-05-11",19.030001,19.118,18.992,0.426,2.28,300,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":670,"transactions":9,"vwap":902},"2026-05-08",18.692,0.074,0.4,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":275,"percent_change":95,"volume":899,"transactions":9,"vwap":907},"2026-05-07",18.618,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":166,"volume":670,"transactions":9,"vwap":910},"2026-05-06",18.958,-0.006,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":486,"volume":670,"transactions":9,"vwap":914},"2026-05-05",18.964,0.336,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":670,"transactions":9,"vwap":918},"2026-05-04",18.628,0.344,1.88,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":670,"transactions":9,"vwap":923},"2026-05-01",18.284,0.42,2.35,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":694,"transactions":9,"vwap":930},"2026-04-30",17.83,17.89,17.864,0.201,1.14,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":859,"transactions":9,"vwap":936},"2026-04-29",17.9,17.663,-0.258,-1.44,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":670,"transactions":9,"vwap":941},"2026-04-28",17.921,-0.054,-0.3,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-04-27",17.92,17.975,17.85,-0.249,-1.37,3000,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":670,"transactions":9,"vwap":954},"2026-04-24",18.224,0.001,0.01,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":784,"percent_change":960,"volume":670,"transactions":9,"vwap":959},"2026-04-23",18.223,-1.71,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":670,"transactions":9,"vwap":963},"2026-04-22",18.54,0.839,4.74,{"date":967,"open":929,"high":929,"low":968,"close":968,"change":969,"percent_change":970,"volume":899,"transactions":9,"vwap":968},"2026-04-21",17.701,-0.289,-1.61,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":670,"transactions":9,"vwap":973},"2026-04-20",17.99,-0.382,-2.08,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":859,"transactions":9,"vwap":979},"2026-04-17",18.59,18.372,0.447,2.49,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":670,"transactions":9,"vwap":985},"2026-04-16",17.76,17.925,0.096,0.54,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-15",17.72,17.829,0.281,1.6,1600,{"date":996,"open":306,"high":306,"low":997,"close":997,"change":998,"percent_change":932,"volume":999,"transactions":9,"vwap":997},"2026-04-14",17.548,0.198,700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":825,"volume":744,"transactions":9,"vwap":1003},"2026-04-13",17.065001,17.35,0.044,{"date":1006,"open":828,"high":1007,"low":828,"close":1007,"change":1008,"percent_change":1009,"volume":744,"transactions":9,"vwap":1007},"2026-04-10",17.306,0.232,1.36,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":256,"volume":687,"transactions":9,"vwap":1013},"2026-04-09",16.87,17.073999,0.055,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":692,"percent_change":1019,"volume":676,"transactions":9,"vwap":1018},"2026-04-08",17.43,17.018999,3.47,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":836,"volume":1026,"transactions":9,"vwap":1023},"2026-04-07",16.31,16.448,16.22,-0.194,2400,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":670,"transactions":9,"vwap":1029},"2026-04-06",16.642,0.517,3.21,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":800,"percent_change":1035,"volume":670,"transactions":9,"vwap":1034},"2026-04-02",16.125,-2.42,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-01",16.429,16.525,0.324,2,2500,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1040,"percent_change":1046,"volume":670,"transactions":9,"vwap":1045},"2026-03-31",16.201,2.04,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-30",16.07,15.877,0.059,0.37,2200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":182,"volume":1061,"transactions":9,"vwap":1059},"2026-03-27",15.81,15.94,15.799,15.818,-0.494,5500,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":670,"transactions":9,"vwap":1064},"2026-03-26",16.312,-0.613,-3.62,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":676,"transactions":9,"vwap":1069},"2026-03-25",16.925,0.369,2.23,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":606,"volume":676,"transactions":9,"vwap":1075},"2026-03-24",16.715,16.556,-0.321,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":144,"volume":670,"transactions":9,"vwap":1080},"2026-03-23",16.94,16.877,0.122,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":670,"transactions":9,"vwap":1084},"2026-03-20",16.755,-0.034,-0.2,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":53,"volume":670,"transactions":9,"vwap":1089},"2026-03-19",16.789,-0.212,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":670,"transactions":9,"vwap":1093},"2026-03-18",17.00099945,-0.872,-4.88,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":951,"transactions":9,"vwap":1099},"2026-03-17",17.719,17.873,17.655,0.116,0.65,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":670,"transactions":9,"vwap":1105},"2026-03-16",17.757,0.846,5,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":82,"volume":999,"transactions":9,"vwap":1111},"2026-03-13",17.45,16.911,0.188,{"date":1114,"open":817,"high":1115,"low":1116,"close":1116,"change":231,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-12",16.9,16.723,-0.15,1200,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":670,"transactions":9,"vwap":1121},"2026-03-11",16.748,0.179,1.08,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":670,"transactions":9,"vwap":1127},"2026-03-10",16.58,16.569,0.196,1.2,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":676,"transactions":9,"vwap":1133},"2026-03-09",16.289,16.373,0.238,1.48,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":687,"transactions":9,"vwap":1140},"2026-03-06",16.23,16.24,16.135,-0.745,-4.41,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":670,"transactions":9,"vwap":1145},"2026-03-05",16.88,-0.478,-2.75,{"date":1149,"open":1110,"high":1110,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":999,"transactions":9,"vwap":1150},"2026-03-04",17.358,1.213,7.51,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":670,"transactions":9,"vwap":1155},"2026-03-03",16.145,-0.315,-1.91,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":899,"transactions":9,"vwap":1161},"2026-03-02",16.65,16.46,0.857,5.49,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":670,"transactions":9,"vwap":1166},"2026-02-27",15.603,-0.486,-3.02,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":744,"transactions":9,"vwap":1172},"2026-02-26",16.37,16.089001,-0.46,-2.78,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":687,"transactions":9,"vwap":1179},"2026-02-25",16.02,16.56,16.549,1.259,8.23,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":60,"volume":670,"transactions":9,"vwap":1184},"2026-02-24",15.29,-0.008,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":676,"transactions":9,"vwap":1189},"2026-02-23",15.47,15.298,-0.824,-5.11,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":932,"volume":706,"transactions":9,"vwap":1195},"2026-02-20",16.08,16.122,0.181,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":670,"transactions":9,"vwap":1199},"2026-02-19",15.941,0.151,0.96,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":105,"percent_change":1206,"volume":676,"transactions":9,"vwap":1205},"2026-02-18",16.049999,15.79,-2.41,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":676,"transactions":9,"vwap":1209},"2026-02-17",16.18,-0.172,-1.05,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":676,"transactions":9,"vwap":1214},"2026-02-13",16.352,0.82,5.28,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":676,"transactions":9,"vwap":1220},"2026-02-12",15.63,15.532,-0.459,-2.87,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":95,"volume":859,"transactions":9,"vwap":1226},"2026-02-11",15.86,15.991,15.73,-0.291,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":899,"transactions":9,"vwap":1232},"2026-02-10",16.35,16.282,-0.568,-3.37,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":217,"volume":694,"transactions":9,"vwap":1237},"2026-02-09",16.85,16.71,0.173,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":859,"transactions":9,"vwap":1243},"2026-02-06",16.44,16.677,1.667,11.11,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":169,"transactions":9,"vwap":1250},"2026-02-05",15.69,14.94,15.01,-2.522,-14.39,{"date":1254,"open":1255,"high":1255,"low":1017,"close":1256,"change":1257,"percent_change":1258,"volume":694,"transactions":9,"vwap":1256},"2026-02-04",17.67,17.532,-0.819,-4.46,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":970,"volume":859,"transactions":9,"vwap":1262},"2026-02-03",18.18,18.351,17.75,-0.301,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":899,"transactions":9,"vwap":1269},"2026-02-02",18.66,18.839,18.652,-1.584,-7.83,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":676,"transactions":9,"vwap":1274},"2026-01-30",20.236,-0.211,-1.03,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-29",21.297,20.447,-1.257,-5.79,1400,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":768,"volume":1289,"transactions":9,"vwap":1287},"2026-01-28",21.862,21.704,-0.036,2700,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":545,"percent_change":881,"volume":676,"transactions":9,"vwap":1292},"2026-01-27",21.74,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":169,"transactions":9,"vwap":1296},"2026-01-26",21.23,21.22,-0.395,-1.83,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":768,"volume":670,"transactions":9,"vwap":1301},"2026-01-23",21.615,-0.037,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":949,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-22",21.62,21.97,21.5,21.652,-1.14,2800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":674,"percent_change":1316,"volume":687,"transactions":9,"vwap":1315},"2026-01-21",21.25,21.95,21.901,0.92,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-20",22.15,21.701,-1.564,-6.72,2100,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1014,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-16",23.37,23.02,23.265,0.24,1700,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":670,"transactions":9,"vwap":1333},"2026-01-15",23.21,-0.61,-2.56,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1042,"transactions":9,"vwap":1339},"2026-01-14",23.505,23.82,0.772,3.35,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":859,"transactions":9,"vwap":1345},"2026-01-13",22.63,23.048,0.708,3.17,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-12",22.23,22.41,22.34,0.242,1.1,4100,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":687,"transactions":9,"vwap":1358},"2026-01-09",22.098,-0.195,-0.87,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":800,"volume":694,"transactions":9,"vwap":1365},"2026-01-08",22.059999,22.44,22.293,-0.089,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":846,"percent_change":1371,"volume":687,"transactions":9,"vwap":1370},"2026-01-07",22.59,22.382,-1.98,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1026,"transactions":9,"vwap":1376},"2026-01-06",23.36,22.77,22.833,-0.305,-1.32,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-05",22.86,23.31,22.81,23.138,1.188,5.41,4200,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1314,"change":1392,"percent_change":1031,"volume":951,"transactions":9,"vwap":1314},"2026-01-02",21.96,21.92,0.683,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":943,"volume":994,"transactions":9,"vwap":1396},"2025-12-31",21.36,21.267,-0.063,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1329,"volume":1283,"transactions":9,"vwap":1401},"2025-12-30",21.64,21.33,0.052,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":943,"volume":899,"transactions":9,"vwap":1406},"2025-12-29",21.37,21.278,-0.064,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":309,"volume":899,"transactions":9,"vwap":1411},"2025-12-26",21.264,21.342,-0.014,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1416},"2025-12-24",21.31,21.356,21.295,-0.156,-0.73,4400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":687,"transactions":9,"vwap":1424},"2025-12-23",21.47,21.512,21.46,0.019,0.09,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":999,"transactions":9,"vwap":1431},"2025-12-22",22.01,21.493,-0.148,-0.68,{"date":1435,"open":1436,"high":1437,"low":1305,"close":1437,"change":1438,"percent_change":1439,"volume":899,"transactions":9,"vwap":1437},"2025-12-19",21.63,21.641,1.023,4.96,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":744,"transactions":9,"vwap":1444},"2025-12-18",21.52,21.85,20.618,-0.326,-1.56,{"date":1448,"open":1449,"high":1390,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-17",21.89,20.944,-0.566,-2.63,1300,{"date":1455,"open":1456,"high":1457,"low":1313,"close":1458,"change":1459,"percent_change":721,"volume":1460,"transactions":9,"vwap":1458},"2025-12-16",21.42,21.67,21.51,0.307,5700,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-15",22.195,21.203,-1.023,-4.6,3900,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":859,"transactions":9,"vwap":1472},"2025-12-12",22.69,22.19,22.226,-0.456,-2.01,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":938,"volume":1042,"transactions":9,"vwap":1479},"2025-12-11",22.87,22.14,22.682,-0.332,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":800,"volume":706,"transactions":9,"vwap":1485},"2025-12-10",22.83,23.049999,23.014,-0.092,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":706,"transactions":9,"vwap":1491},"2025-12-09",22.98,23.22,23.106,0.638,2.84,{"date":1495,"open":1484,"high":1484,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1330,"transactions":9,"vwap":1497},"2025-12-08",22.33,22.468,0.446,2.03,{"date":1501,"open":1351,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-05",22.66,21.83,22.021999,-0.816,-3.57,6000,{"date":1509,"open":1381,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":209,"volume":1514,"transactions":9,"vwap":1512},"2025-12-04",23.07,22.64,22.838,-0.213,3600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1118,"transactions":9,"vwap":1520},"2025-12-03",22.889,23.08,22.76,23.051001,0.585,2.6,{"date":1524,"open":1525,"high":1526,"low":1350,"close":1527,"change":1528,"percent_change":1529,"volume":1453,"transactions":9,"vwap":1527},"2025-12-02",22.37,22.67,22.466,1.516,7.24,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":814,"transactions":9,"vwap":1534},"2025-12-01",21.28,20.721,20.95,-1.501,-6.69,{"date":1538,"open":1327,"high":1327,"low":1539,"close":1539,"change":1540,"percent_change":110,"volume":859,"transactions":9,"vwap":1539},"2025-11-28",22.451,0.069,{"date":1542,"open":1351,"high":1351,"low":1370,"close":1370,"change":1543,"percent_change":1544,"volume":676,"transactions":9,"vwap":1370},"2025-11-26",0.672,3.1,{"date":1546,"open":1292,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-25",21.9,21.61,21.71,-0.392,-1.77,4900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1556},"2025-11-24",21.337,22.102,21.21,1.403,6.78,6700,{"date":1562,"open":242,"high":242,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1118,"transactions":9,"vwap":1564},"2025-11-21",20.61,20.699,-0.653,-3.06,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-20",22.43,22.463,21.352,-0.662,-3.01,1800,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1118,"transactions":9,"vwap":1579},"2025-11-19",22.1,21.77,22.014,-1.226,-5.28,{"date":1583,"open":1502,"high":1584,"low":1502,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-18",23.24,0.675,2.99,1500,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":899,"transactions":9,"vwap":1591},"2025-11-17",22.405,22.565,-0.714,-3.07,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":859,"transactions":9,"vwap":1598},"2025-11-14",23.83,23.87,23.279,-0.668,-2.79,{"date":174,"open":1602,"high":18,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},24.99,23.947,-1.043,-4.17,2000]