[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXBC":3,"homepage-market-summary":24,"stock-historical-TXBC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TXBC","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 ex-BTC Index ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},16.92,17.71,18.0731,-1.1531,-6.38,759.628,25.53,11.68,1754.6920246327434,37.8,226,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":19,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1755,396560.397567,-27.89,"2025-11-13",[177,180,190,200,208,217,225,234,245,254,264,274,284,294,303,312,322,333,341,349,360,370,379,388,397,404,411,421,429,438,449,457,466,474,483,493,502,512,523,534,543,551,559,566,574,582,590,597,606,614,621,630,638,646,653,662,670,680,690,700,709,717,725,733,739,744,751,756,762,767,775,783,790,798,806,813,820,828,834,841,849,857,863,870,878,886,893,900,905,912,918,926,932,939,946,953,961,966,972,977,984,992,1001,1009,1017,1024,1029,1036,1044,1052,1058,1064,1070,1077,1085,1094,1100,1105,1112,1117,1125,1133,1138,1146,1153,1160,1167,1173,1179,1186,1192,1198,1206,1209,1214,1220,1225,1230,1235,1243,1249,1253,1260,1267,1272,1277,1285,1291,1296,1302,1308,1314,1319,1324,1331,1337,1342,1350,1355,1362,1368,1377,1382,1387,1392,1398,1406,1412,1418,1425,1430,1436,1442,1448,1455,1461,1466,1473,1479,1485,1491,1496,1505,1511,1517,1523,1530,1535,1544,1549,1555,1562,1569,1576,1582,1588,1595,1601,1609,1616,1622,1628,1633,1638,1643,1649,1655,1662,1668,1674,1682,1688,1695,1701,1708,1714,1719,1725,1733,1740,1744,1749,1754,1760,1765,1771],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},41,17.3281,{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",18,18.22,17.96,-0.7838,-4.16,1749.666321,55,18.1527,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",19,19.08,18.8569,-0.0716,-0.38,1213.7729,43,19.0309,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",18.9285,0.3938,2.12,120.7669,24,18.94,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",19.115,18.5347,-0.2406,-1.28,1217.0619,50,19.0338,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",18.7753,0.1418,0.76,112.354904,34,18.7866,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",18.7,18.6335,-0.0066,-0.04,173.8069,26,18.728,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",18.9,19.019,18.59,18.6401,-0.0799,-0.43,1714.1439,60,18.6662,{"date":246,"open":236,"high":236,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",18.545,18.72,-0.2441,-1.29,5243.5829,45,18.8391,{"date":255,"open":256,"high":192,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",18.88,18.86,18.9641,0.1419,0.75,2277.8191,49,18.9339,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",18.595,18.8324,18.8222,0.2741,1.48,1743.8638,46,18.7443,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",18.57,18.48,18.5481,-0.6058,-3.16,697.4811,33,18.5533,{"date":285,"open":286,"high":287,"low":192,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",19.12,19.23,19.1539,0.0944,0.5,5693.3376,65,19.089,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":178,"vwap":302},"2026-09-21",18.805,19.09,19.0595,0.9138,5.04,1219.8489,18.9268,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",17.81,18.1457,1.2838,7.61,2925.0186,77,17.9373,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":223,"vwap":321},"2026-09-17",16.6802,16.98,16.6801,16.8619,0.2419,1.46,468.0416,16.8227,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",16.36,16.64,16.3,16.62,0.0423,0.26,4067.4802,75,16.5569,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":223,"vwap":340},"2026-09-15",16.88,16.5777,-0.9156,-5.23,502.2272,16.8493,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",17.4933,0.2078,1.2,40.4062,28,17.4009,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",17.621,17.6629,17.17,17.2855,0.4059,2.4,9323.5462,115,17.4944,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",16.93,16.74,16.8796,-0.3154,-1.83,5424.3212,95,16.8051,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",17.72,17.195,-0.28,-1.6,16893.2582,124,17.4784,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":178,"vwap":387},"2026-09-08",17.4,17.48,17.475,0.364,2.13,587.2382,17.4296,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",17.075,17.111,-0.4379,-2.5,638.1502,35,17.0793,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":395,"vwap":403},"2026-09-03",17.5489,1.0366,6.28,76.8722,17.4164,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":232,"vwap":410},"2026-09-02",16.5123,-0.1384,-0.83,185.9842,16.4754,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",16.889,16.89,16.6507,-0.3929,-2.31,4369.1582,83,16.8039,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",17.0436,0.2135,1.27,215.1511,31,16.9369,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",17.3,16.8301,-0.6175,-3.54,3794.7852,64,16.9956,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",17.505,17.58,17.43,17.4476,0.5646,3.34,7129.6212,82,17.5123,{"date":450,"open":451,"high":452,"low":363,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":223,"vwap":456},"2026-08-26",16.87,16.883,-0.1668,-0.98,1427.613942,16.8492,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":230,"volume":463,"transactions":464,"vwap":465},"2026-08-25",17.14,17.179,17.0498,-0.0069,853.9802,36,17.1512,{"date":467,"open":468,"high":442,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":395,"vwap":473},"2026-08-24",17.39,17.0567,0.5924,3.6,621.0302,17.348,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":282,"vwap":482},"2026-08-21",16.45,16.61,16.4643,0.853,5.46,1448.7102,16.5286,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",15.31,15.94,15.6113,1.3013,9.09,2468.7942,62,15.6348,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",13.98,14.31,1.0046,7.55,1261.5122,37,14.1236,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",13.23,13.3054,13.17,0.0691,0.52,905.3262,39,13.2383,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",13.255,13.2986,13.2201,13.2363,0.1362,1.04,1006.0972,32,13.2594,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",13.11,13.16,13.04,13.1001,-0.0935,-0.71,3651.9622,66,13.0848,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":427,"vwap":542},"2026-08-13",13.2101,13.12,13.1936,0.0299,0.23,569.8862,13.1892,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":140,"volume":548,"transactions":549,"vwap":550},"2026-08-12",13.31,13.1637,-0.0246,2316.1492,40,13.308,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",13.1883,0.0582,0.44,176.0212,25,13.1299,{"date":560,"open":545,"high":545,"low":527,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":510,"vwap":565},"2026-08-10",13.1301,-0.0928,-0.7,2101.1942,13.1711,{"date":567,"open":506,"high":568,"low":506,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",13.2229,0.023,0.17,170.9502,22,13.182,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":557,"vwap":581},"2026-08-06",13.28,13.1999,-0.1691,-1.26,547.7422,13.2442,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",13.369,0.1518,1.15,114.8742,20,13.3347,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":572,"vwap":596},"2026-08-04",13.2172,0.0272,0.21,70.9502,13.2294,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":223,"vwap":605},"2026-08-03",13.03,13.19,12.99,0.1115,0.85,1040.9532,13.0382,{"date":607,"open":608,"high":608,"low":527,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":500,"vwap":613},"2026-07-31",13.1,13.0785,-0.3265,-2.44,1098.3702,13.0581,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":192,"vwap":620},"2026-07-30",13.405,0.2966,2.26,64.5372,13.3817,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":206,"vwap":629},"2026-07-29",13.189,13.2,13.1084,-0.1356,-1.02,899.6152,13.1866,{"date":631,"open":599,"high":632,"low":599,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",13.244,-0.211,-1.57,433.9522,23,13.0587,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",13.455,0.37,2.83,95.8742,21,13.4553,{"date":647,"open":537,"high":537,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":644,"vwap":652},"2026-07-24",13.085,-0.1038,-0.79,178.9722,13.1089,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":521,"vwap":661},"2026-07-23",13.37,13.15,13.1888,-0.3262,-2.41,1610.5692,13.1938,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":196,"volume":668,"transactions":464,"vwap":669},"2026-07-22",13.55,13.69,13.515,-0.051,988.7772,13.5794,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":549,"vwap":679},"2026-07-21",13.59,13.63,13.54,13.566,0.1669,1.25,2921.2183,13.5661,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",13.13,13.47,13.3991,0.2835,2.16,4116.8863,38,13.2117,{"date":691,"open":692,"high":537,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",12.91,12.87,13.1156,-0.1878,-1.41,863.513,29,13.0039,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",13.43,13.3034,-0.2617,-1.93,437.853,27,13.3578,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":636,"vwap":716},"2026-07-15",13.81,13.5651,0.1714,1.28,2733.465,13.8058,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",13.3937,0.5735,4.47,45.074,14,13.3593,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",12.8202,-0.2698,-2.06,39.578,10,12.7862,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",13.09,0.201,1.56,200,{"date":740,"open":692,"high":692,"low":741,"close":741,"change":742,"percent_change":743,"volume":738,"transactions":9,"vwap":741},"2026-07-09",12.889,0.081,0.63,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",12.641,12.808,-0.422,-3.19,300,{"date":752,"open":504,"high":504,"low":504,"close":504,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":504},"2026-07-07",-0.13,-0.97,100,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":750,"transactions":9,"vwap":759},"2026-07-06",13.335,13.36,0.636,5,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":755,"transactions":9,"vwap":764},"2026-07-02",12.724,0.455,3.71,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",12.13,12.31,12.269,0.241,2,400,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-06-30",11.871,12.028,11.87,-0.346,-2.8,2100,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":750,"transactions":9,"vwap":786},"2026-06-29",12.14,12.374,12,0.233,1.92,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",11.99,12.19,12.141,0.326,2.76,600,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",12.181,11.76,11.815,-0.126,-1.06,2500,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":782,"transactions":9,"vwap":810},"2026-06-24",12.425,11.831,11.941,-0.549,-4.4,{"date":814,"open":20,"high":815,"low":20,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",12.56,12.49,-0.488,-3.76,1900,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",13.151,13.27,12.978,0.168,1.31,2700,{"date":829,"open":599,"high":608,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",12.81,-0.332,-2.53,4100,{"date":835,"open":759,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",13.4,13.142,-0.381,-2.82,800,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":844},"2026-06-16",13.48,13.523,13.42,-0.232,-1.69,900,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",13.66,13.88,13.755,1.075,8.48,700,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":667,"percent_change":862,"volume":797,"transactions":9,"vwap":861},"2026-06-12",12.7,12.84,12.68,-0.4,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",12.43,12.731,0.436,3.55,1500,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",12.521,12.57,12.295,-0.311,-2.47,6800,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",12.75,12.76,12.606,-0.274,-2.13,2400,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",12.74,12.88,0.833,6.91,1200,{"date":894,"open":888,"high":888,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",11.85,12.047,-1.231,-9.27,2300,{"date":901,"open":851,"high":851,"low":823,"close":902,"change":903,"percent_change":904,"volume":848,"transactions":9,"vwap":902},"2026-06-04",13.278,-0.331,-2.43,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",13.93,13.609,-0.643,-4.51,1400,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":797,"transactions":9,"vwap":915},"2026-06-02",14.37,14.252,-0.753,-5.02,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":911,"transactions":9,"vwap":923},"2026-06-01",14.77,15.01,14.76,15.0050001,0.117,0.79,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":774,"transactions":9,"vwap":929},"2026-05-29",15,14.888,0.07,0.47,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":840,"transactions":9,"vwap":936},"2026-05-28",14.72,14.875,14.818,-0.272,-1.8,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":797,"transactions":9,"vwap":942},"2026-05-27",15.08,15.09,14.95,-0.101,-0.66,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":899,"transactions":9,"vwap":950},"2026-05-26",15.293,15.135,15.191,0.02,0.13,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":827,"transactions":9,"vwap":958},"2026-05-22",15.45,15.54,15.1,15.171,-0.473,-3.02,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":755,"transactions":9,"vwap":963},"2026-05-21",15.644,0.154,0.99,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":755,"transactions":9,"vwap":969},"2026-05-20",15.44,15.49,0.235,1.54,{"date":973,"open":974,"high":485,"low":975,"close":975,"change":976,"percent_change":650,"volume":819,"transactions":9,"vwap":975},"2026-05-19",15.281,15.255,-0.121,{"date":978,"open":968,"high":955,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-18",15.17,15.376,-0.733,-4.55,6400,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",16.33,15.98,16.109,-0.517,-3.11,3700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",16.27,16.725,16.25,16.626,0.482,2.99,2800,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-13",16.295,16.1,16.144,-0.183,-1.12,3000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-12",16.41,16.17,16.327,-0.372,-2.23,1800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":991,"transactions":9,"vwap":1020},"2026-05-11",16.539,16.699,16.52,0.368,2.25,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":971,"volume":805,"transactions":9,"vwap":1027},"2026-05-08",15.92,16.331,0.248,{"date":1030,"open":1031,"high":986,"low":1032,"close":1033,"change":1034,"percent_change":705,"volume":1035,"transactions":9,"vwap":1033},"2026-05-07",16.31,16.01,16.083,-0.317,8700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":130,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",16.445,16.499,16.32,16.4,0.096,5100,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",16.5,16.2,16.304,0.14,0.87,4800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":797,"transactions":9,"vwap":1055},"2026-05-04",16.14,16.164,0.234,1.47,{"date":1059,"open":1026,"high":1060,"low":1026,"close":1061,"change":1062,"percent_change":1063,"volume":774,"transactions":9,"vwap":1061},"2026-05-01",15.99,15.93,0.262,1.67,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":169,"volume":911,"transactions":9,"vwap":1068},"2026-04-30",15.76,15.61,15.668,0.155,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",15.82,15.513,-0.364,-2.29,500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1080},"2026-04-28",15.721,15.877,15.66,0.012,0.08,11400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-27",16.07,16.079,15.75,15.865,-0.33,-2.04,9900,{"date":1095,"open":1096,"high":996,"low":1097,"close":1098,"change":1099,"percent_change":641,"volume":991,"transactions":9,"vwap":1098},"2026-04-24",16.22,16.09,16.195,0.059,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":755,"transactions":9,"vwap":1102},"2026-04-23",16.136,-0.383,-2.32,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-22",16.54,16.519,0.572,3.59,2000,{"date":1113,"open":1054,"high":1054,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":750,"transactions":9,"vwap":1114},"2026-04-21",15.947,-0.22,-1.36,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-20",15.971,16.167,15.91,-0.634,-3.77,3100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",16.715,16.85,16.801,0.313,1.9,1100,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":755,"transactions":9,"vwap":1135},"2026-04-16",16.488,0.199,1.22,{"date":1139,"open":1096,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-15",16.339,16.175,16.289,0.409,2.58,2200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":983,"transactions":9,"vwap":1150},"2026-04-14",16.13,16.39,15.88,0.187,1.19,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":991,"transactions":9,"vwap":1156},"2026-04-13",15.33,15.693,15.32,-0.003,-0.02,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":797,"transactions":9,"vwap":1163},"2026-04-10",15.65,15.696,15.63,0.172,1.11,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":67,"volume":1076,"transactions":9,"vwap":1171},"2026-04-09",15.3,15.59,15.524,0.051,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":750,"transactions":9,"vwap":1176},"2026-04-08",15.78,15.473,0.385,2.55,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":774,"transactions":9,"vwap":1182},"2026-04-07",14.9,15.088,14.87,-0.174,-1.14,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":867,"percent_change":1191,"volume":1076,"transactions":9,"vwap":1190},"2026-04-06",15.4,15.42,15.262,2.94,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":774,"transactions":9,"vwap":1195},"2026-04-02",14.78,14.826,-0.646,-4.18,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-01",15.25,15.565,15.472,0.445,2.96,6600,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":111,"percent_change":116,"volume":755,"transactions":9,"vwap":1208},"2026-03-31",15.027,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":755,"transactions":9,"vwap":1211},"2026-03-30",14.717,0.088,0.6,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":611,"volume":1008,"transactions":9,"vwap":1218},"2026-03-27",14.67,14.565,14.629,-0.366,{"date":1221,"open":957,"high":957,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":750,"transactions":9,"vwap":1222},"2026-03-26",14.995,-0.784,-4.97,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":755,"transactions":9,"vwap":1227},"2026-03-25",15.779,0.38,2.47,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":738,"transactions":9,"vwap":1232},"2026-03-24",15.399,-0.298,-1.9,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":827,"transactions":9,"vwap":1240},"2026-03-23",15.72,15.831,15.55,15.697,0.097,0.62,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":755,"transactions":9,"vwap":1246},"2026-03-20",15.615,15.6,-0.046,-0.29,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":634,"volume":755,"transactions":9,"vwap":1251},"2026-03-19",15.646,-0.249,{"date":1254,"open":1255,"high":1256,"low":1066,"close":1257,"change":1258,"percent_change":1259,"volume":840,"transactions":9,"vwap":1257},"2026-03-18",15.85,16,15.895,-0.844,-5.04,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":774,"transactions":9,"vwap":1264},"2026-03-17",16.7,16.79,16.739,-0.057,-0.34,{"date":1268,"open":324,"high":1269,"low":324,"close":1269,"change":1270,"percent_change":1271,"volume":774,"transactions":9,"vwap":1269},"2026-03-16",16.796,1.299,8.38,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":755,"transactions":9,"vwap":1274},"2026-03-13",15.497,0.215,1.41,{"date":1278,"open":1279,"high":485,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-12",15.309,15.22,15.282,-0.031,-0.2,1600,{"date":1286,"open":1287,"high":1287,"low":485,"close":1288,"change":1289,"percent_change":1290,"volume":750,"transactions":9,"vwap":1288},"2026-03-11",15.36,15.313,0.244,1.62,{"date":1292,"open":957,"high":968,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":827,"transactions":9,"vwap":1293},"2026-03-10",15.069,0.061,0.41,{"date":1297,"open":1181,"high":979,"low":1298,"close":1299,"change":1300,"percent_change":773,"volume":1301,"transactions":9,"vwap":1299},"2026-03-09",14.795,15.0080004,0.294,7700,{"date":1303,"open":1304,"high":1305,"low":1217,"close":1305,"change":1306,"percent_change":1307,"volume":170,"transactions":9,"vwap":1305},"2026-03-06",14.71,14.714,-0.688,-4.47,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":755,"transactions":9,"vwap":1311},"2026-03-05",15.34,15.402,-0.462,-2.91,{"date":1315,"open":1157,"high":1316,"low":1157,"close":1316,"change":1317,"percent_change":1318,"volume":840,"transactions":9,"vwap":1316},"2026-03-04",15.864,1.185,8.07,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":755,"transactions":9,"vwap":1321},"2026-03-03",14.679,-0.438,-2.9,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":797,"transactions":9,"vwap":1328},"2026-03-02",14.63,15.199,15.117,0.747,5.2,{"date":1332,"open":1333,"high":1333,"low":1334,"close":914,"change":1335,"percent_change":1336,"volume":1284,"transactions":9,"vwap":914},"2026-02-27",14.53,14.27,-0.598,-4,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":755,"transactions":9,"vwap":1339},"2026-02-26",14.968,-0.511,-3.3,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-25",14.83,15.52,15.479,1.484,10.6,3200,{"date":1351,"open":851,"high":1352,"low":851,"close":1353,"change":1354,"percent_change":140,"volume":797,"transactions":9,"vwap":1353},"2026-02-24",14.03,13.995,-0.027,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":774,"transactions":9,"vwap":1359},"2026-02-23",14.34,14.36,14.022,-0.875,-5.87,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":856,"transactions":9,"vwap":1365},"2026-02-20",14.65,14.897,0.256,1.75,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-19",14.68,14.69,14.635,14.641,0.042,0.29,1700,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":755,"transactions":9,"vwap":1379},"2026-02-18",14.599,-0.453,-3.01,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":738,"transactions":9,"vwap":1384},"2026-02-17",15.052,-0.018,-0.12,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":755,"transactions":9,"vwap":1389},"2026-02-13",15.07,0.837,5.88,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":755,"transactions":9,"vwap":1395},"2026-02-12",14.5,14.233,-0.281,-1.94,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1034,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-11",14.21,14.54,13.38,14.514,-2.14,3400,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":774,"transactions":9,"vwap":1409},"2026-02-10",15.06,14.831,-0.732,-4.7,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":848,"transactions":9,"vwap":1415},"2026-02-09",15.37,15.563,0.139,0.9,{"date":1419,"open":1420,"high":1237,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-06",15.035,15.424,1.63,11.82,5700,{"date":1426,"open":1287,"high":1189,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":899,"transactions":9,"vwap":1427},"2026-02-05",13.794,-2.518,-15.44,{"date":1431,"open":1432,"high":1432,"low":1087,"close":1433,"change":1434,"percent_change":1435,"volume":1132,"transactions":9,"vwap":1433},"2026-02-04",16.73,16.312,-1.031,-5.94,{"date":1437,"open":1438,"high":1439,"low":335,"close":1439,"change":1440,"percent_change":1441,"volume":848,"transactions":9,"vwap":1439},"2026-02-03",17.31,17.343,-0.052,-0.3,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1132,"transactions":9,"vwap":1445},"2026-02-02",17.77,17.395,-2.039,-10.49,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-30",19.495,19.434,-0.631,-3.14,4200,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":774,"transactions":9,"vwap":1458},"2026-01-29",20.13,20.065001,-1.344,-6.28,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":167,"volume":738,"transactions":9,"vwap":1464},"2026-01-28",21.4,21.409,-0.006,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":840,"transactions":9,"vwap":1469},"2026-01-27",20.721,21.415,20.7,0.727,3.51,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":375,"volume":797,"transactions":9,"vwap":1477},"2026-01-26",20.69,20.92,20.688,-0.336,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":738,"transactions":9,"vwap":1482},"2026-01-23",21.44,21.024,-0.012,-0.06,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":738,"transactions":9,"vwap":1488},"2026-01-22",20.98,21.035999,-0.503,-2.34,{"date":1492,"open":1475,"high":1493,"low":1475,"close":1494,"change":1300,"percent_change":1495,"volume":1132,"transactions":9,"vwap":1494},"2026-01-21",21.62,21.539,1.38,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-20",21.49,21.9,21.16,21.245,-1.877,-8.12,16500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":952,"percent_change":1510,"volume":1284,"transactions":9,"vwap":1508},"2026-01-16",23.08,23.122,22.911,0.57,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":856,"transactions":9,"vwap":1514},"2026-01-15",23.494,22.992,-0.741,-3.12,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1329,"percent_change":1522,"volume":848,"transactions":9,"vwap":1521},"2026-01-14",23.64,23.85,23.733,3.25,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":170,"transactions":9,"vwap":1527},"2026-01-13",22.49,23.035,22.986,0.766,3.45,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1295,"volume":840,"transactions":9,"vwap":1533},"2026-01-12",22.48,22.22,0.09,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-09",22.19,22.59,22.059999,22.13,-0.189,-0.85,3300,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":454,"volume":738,"transactions":9,"vwap":1547},"2026-01-08",22.2,22.319,-0.221,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1323,"volume":892,"transactions":9,"vwap":1553},"2026-01-07",22.91,22.96,22.54,-0.674,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1405,"transactions":9,"vwap":1559},"2026-01-06",23.755,23.12,23.214,-0.128,-0.55,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":401,"volume":1000,"transactions":9,"vwap":1567},"2026-01-05",22.506,23.42,22.5,23.342,1.379,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1376,"transactions":9,"vwap":1573},"2026-01-02",22.049999,22.07,21.963,1.17,5.63,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":106,"volume":170,"transactions":9,"vwap":1580},"2025-12-31",20.87,20.88,20.793,-0.082,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1076,"transactions":9,"vwap":1585},"2025-12-30",21.09,20.875,0.049,0.24,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":797,"transactions":9,"vwap":1592},"2025-12-29",20.85,20.82,20.826,0.115,0.56,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":750,"transactions":9,"vwap":1598},"2025-12-26",20.57,20.711,-0.072,-0.35,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":856,"transactions":9,"vwap":1606},"2025-12-24",20.71,20.84,20.65,20.783,-0.247,-1.17,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":1076,"transactions":9,"vwap":1612},"2025-12-23",20.95,21.030001,20.94,0.252,1.21,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1076,"transactions":9,"vwap":1619},"2025-12-22",21.049999,20.778,-0.555,-2.6,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1008,"transactions":9,"vwap":1625},"2025-12-19",21.028,21.333,1.443,7.25,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1489,"percent_change":876,"volume":1376,"transactions":9,"vwap":1632},"2025-12-18",21.069,21.23,19.89,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":186,"volume":774,"transactions":9,"vwap":1636},"2025-12-17",21.68,20.393,-0.885,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":826,"volume":750,"transactions":9,"vwap":1641},"2025-12-16",21.12,21.278,0.275,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":892,"transactions":9,"vwap":1646},"2025-12-15",21.63,21.0030003,-1.081,-4.89,{"date":1650,"open":1651,"high":1651,"low":572,"close":1652,"change":1653,"percent_change":1654,"volume":170,"transactions":9,"vwap":1652},"2025-12-12",22.86,22.084,-0.676,-2.97,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":774,"transactions":9,"vwap":1658},"2025-12-11",22.47,22.76,22.39,-0.711,-3.03,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1440,"percent_change":1115,"volume":856,"transactions":9,"vwap":1667},"2025-12-10",23.4,23.67,23.161,23.471,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1076,"transactions":9,"vwap":1671},"2025-12-09",23.99,23.523,0.887,3.92,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1677},"2025-12-08",22.53,22.636,22.391,0.668,3.04,1300,{"date":1683,"open":1553,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":805,"transactions":9,"vwap":1685},"2025-12-05",22.549,21.968,-0.9,-3.94,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":1008,"transactions":9,"vwap":1692},"2025-12-04",23.049999,23.3,22.868,-0.238,-1.03,{"date":1696,"open":636,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":1700,"volume":892,"transactions":9,"vwap":1697},"2025-12-03",23.106,22.922,0.892,4.02,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1681,"transactions":9,"vwap":1705},"2025-12-02",21.42,22.52,22.214,1.687,8.22,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1076,"transactions":9,"vwap":1711},"2025-12-01",20.73,20.527,-1.978,-8.79,{"date":1715,"open":1690,"high":1690,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1076,"transactions":9,"vwap":1716},"2025-11-28",22.505,-0.208,-0.92,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":738,"transactions":9,"vwap":1722},"2025-11-26",21.915,22.713,0.707,3.21,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-25",21.559,22.02,22.0060005,-0.365,-1.63,2900,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1043,"transactions":9,"vwap":1737},"2025-11-24",21.215,22.479,22.371,1.943,9.51,{"date":1741,"open":1603,"high":1603,"low":1742,"close":1742,"change":1743,"percent_change":982,"volume":1284,"transactions":9,"vwap":1742},"2025-11-21",20.428,-0.974,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":959,"percent_change":1748,"volume":911,"transactions":9,"vwap":1747},"2025-11-20",21.3,21.402,-2.16,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":375,"percent_change":1753,"volume":840,"transactions":9,"vwap":1752},"2025-11-19",22.052999,21.875,-6.82,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":774,"transactions":9,"vwap":1757},"2025-11-18",23.435,23.475,1.03,4.59,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1718,"percent_change":1687,"volume":911,"transactions":9,"vwap":1764},"2025-11-17",23.15,23.808,22.445,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":241,"volume":1405,"transactions":9,"vwap":1769},"2025-11-14",23.080999,24.02,23.365,-0.1,{"date":175,"open":1772,"high":19,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":892,"transactions":9,"vwap":1773},25.381,23.465,-1.916,-7.55]