[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCAN":3,"homepage-market-summary":26,"stock-historical-TCAN":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TCAN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"21Shares Canton Network ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.295,19.975,20.54,19.89,21.7085,-1.4135,-6.51,15093.331604,29.64,15.05,13344.4077485,35.9,106,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},13344,1414507.221341,-17.7,"2026-05-07",[177,180,190,200,211,222,232,243,254,264,274,284,295,305,316,326,337,348,358,368,378,388,398,407,417,427,437,447,458,468,477,488,498,509,519,527,537,546,555,566,577,586,597,607,617,627,637,646,656,666,675,685,696,705,714,724,735,746,755,764,773,781,791,799,806,815,823,831,838,846,854,862,869,876,882,890,897,906,914,922,931,938,946,953,961,969,977,986,993,1000,1007,1015,1020,1025,1033,1042,1050,1057,1065,1072,1080,1089,1098,1106,1113,1120],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},201,20.1925,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",21.54,22.08,21.51,0.0712,0.33,30793.551844,291,21.8584,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",20.91,21.6373,20.865,1.5611,7.78,18305.38838,251,21.1621,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",21.045,21.535,19.62,20.0762,-0.4326,-2.11,15090.68238,184,20.46,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",20.62,20.85,20.49,20.5088,-0.8006,-3.76,23013.24958,230,20.6438,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",22.01,21.14,21.3094,-0.16,-0.75,19676.589944,215,21.6422,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",22.13,22.24,21.345,21.4694,-0.4206,-1.92,17768.49088,192,21.7907,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",22.29,22.66,21.47,21.89,-0.2413,-1.09,29700.19318,274,22.0115,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",20.405,22.52,22.1313,2.8923,15.03,60152.95578,414,21.0729,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",18.34,19.239,18.335,0.8538,4.64,6245.854263,77,18.6902,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",18.16,18.3852,18.03,-0.8358,-4.35,10681.66478,103,18.1721,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",19.7474,19.8,18.88,19.221,-0.2537,-1.3,20852.55578,257,19.4835,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",19.73,19.2399,19.4747,0.7247,3.87,52596.15478,366,19.5564,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",18.28,18.78,18.25,18.75,1.9865,11.85,23547.75078,222,18.5327,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",17.12,17.2,16.7635,1.0091,6.41,6552.373123,115,17.0552,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",15.38,15.87,15.3,15.7544,0.1287,0.82,10553.38878,138,15.4001,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",15.91,16.02,15.515,15.6257,-0.9104,-5.51,8393.97978,91,15.7568,{"date":349,"open":350,"high":351,"low":340,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",16.23,16.62,16.5361,0.01,0.06,19070.244317,193,16.3662,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",16.43,17.085,16.5261,-0.2044,-1.22,10990.47748,99,16.6578,{"date":369,"open":318,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",17.28,16.5727,16.7305,-0.8395,-4.78,7593.908681,127,16.933,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",17.82,17.97,17.57,-0.6457,-3.54,8152.74548,116,17.7508,{"date":389,"open":390,"high":266,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",17.73,17.54,18.2157,0.2407,1.34,4044.858295,89,18.0077,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",18.41,17.975,-0.9313,-4.93,11493.65048,134,18.1335,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",18.55,19.055,18.9063,0.3797,2.05,4767.67748,112,18.9116,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",18.68,18.3,18.5266,-0.7756,-4.02,11491.44548,139,18.4795,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",19.79,20.01,19.3022,-1.6721,-7.97,6949.985064,135,19.6812,{"date":438,"open":439,"high":440,"low":297,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",20.22,21.01,20.9743,2.3723,12.75,10622.838422,122,20.0443,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",18.77,19.089,18.5528,18.602,-0.4161,-2.19,4827.851114,104,18.8544,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":435,"vwap":467},"2026-08-27",19.515,20.1,19,19.0181,-0.7375,-3.73,5117.04558,19.6537,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",19.37,19.7556,-0.6723,-3.29,2255.03448,68,19.5441,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",19.96,20.51,19.36,20.4279,-0.3739,-1.8,10902.20208,161,19.9535,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",21.855,20.64,20.8018,2.6515,14.61,10086.605904,169,21.4565,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",17.64,18.295,17.4799,18.1503,1.1603,6.83,15886.67148,191,18.0177,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",17.61,17.69,16.99,0.1987,1.18,10010.64248,111,17.5393,{"date":520,"open":22,"high":521,"low":22,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":241,"vwap":526},"2026-08-19",16.97,16.7913,1.4674,9.58,19909.54472,15.9257,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",15.49,15.215,15.3239,-0.0123,-0.08,2607.77648,69,15.3276,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":376,"vwap":545},"2026-08-17",15.78,15.33,15.3362,-0.9838,-6.03,10260.39248,15.6305,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",16.73,16.32,-0.1522,-0.92,3182.05048,56,16.4784,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",16.4,16.53,16.29,16.4722,-0.324,-1.93,3369.18648,80,16.4739,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",16.88,16.965,16.755,16.7962,-0.2926,-1.71,6558.593225,93,16.8074,{"date":578,"open":579,"high":318,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",16.39,17.0888,0.5778,3.5,6653.318206,105,16.9673,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",16.85,16.93,16.375,16.511,0.933,5.99,11112.91748,168,16.7655,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",15.18,16.35,15.578,-0.4715,-2.94,20672.76448,208,15.703,{"date":608,"open":609,"high":610,"low":340,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",17.11,17.18,16.0495,-1.5575,-8.85,9294.18168,156,16.8028,{"date":618,"open":309,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",18.47,17.6,17.607,-0.593,-3.26,12366.77168,175,17.9339,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",18.7,18.97,18.2,-1.0007,-5.21,18295.85268,176,18.5314,{"date":638,"open":639,"high":481,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",19.27,19.2007,-0.7066,-3.55,2513.42768,109,19.3032,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",20,19.66,19.9073,-0.5473,-2.68,8994.718633,132,19.9342,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":456,"vwap":665},"2026-07-30",20.61,20.9904,20.23,20.4546,0.4546,2.27,5986.27168,20.58,{"date":667,"open":668,"high":668,"low":669,"close":648,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",20.37,19.98,-0.11,-0.55,2659.88668,70,20.1133,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",19.9,20.11,19.75,-0.3791,-1.85,49678.84268,475,19.8988,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",20.715,20.759,20.3,20.4891,0.5541,2.78,6431.777875,82,20.6727,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":584,"vwap":704},"2026-07-24",20.18,19.74,19.935,-0.725,-3.51,7910.049897,19.8628,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":117,"volume":711,"transactions":712,"vwap":713},"2026-07-23",20.26,20.66,20.12,-0.0238,2213.42988,66,20.4175,{"date":715,"open":716,"high":202,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",21,20.65,20.6838,-0.6563,-3.08,1630.22218,78,20.84,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",21.461,21.58,21.085,21.3401,0.4492,2.15,10025.81118,141,21.4056,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",20.89,21.03,20.78,20.8909,-0.7546,-3.49,6404.768704,131,20.927,{"date":747,"open":748,"high":749,"low":184,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":644,"vwap":754},"2026-07-17",21.74,21.905,21.6455,-0.5783,-2.6,7182.090014,21.724,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":25,"vwap":763},"2026-07-16",22.87,23.11,22.2238,-1.3306,-5.65,5172.75338,22.8262,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":694,"vwap":772},"2026-07-15",23.77,23.15,23.5544,1.0805,4.81,10202.78838,23.5976,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":112,"volume":778,"transactions":779,"vwap":780},"2026-07-14",22.3541,22.4739,-0.0712,1459.30638,49,22.39,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",22.57,22.5,22.5451,0.0451,0.2,3775.686112,85,22.522,{"date":792,"open":793,"high":794,"low":795,"close":784,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":784},"2026-07-10",22.3,22.6,22.27,0.04,0.18,4700,{"date":800,"open":801,"high":757,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",22.18,22.46,1.08,5.05,7900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",21.23,21.66,21.21,21.38,-0.94,-4.21,18300,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",22.71,22.25,22.32,-1.07,-4.57,5500,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",23.81,23.26,23.39,-0.2,-0.85,15300,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":828,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-02",23.78,23.22,23.59,-0.84,15600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",24.26,23.69,23.79,-0.1,-0.42,5100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":90,"volume":853,"transactions":9,"vwap":851},"2026-06-30",23.5,24.97,23.29,23.89,-0.72,12400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":820,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-29",24.69,24.77,24.51,24.61,-4.17,5700,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",25.01,25.68,0.83,3.34,4000,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",25.69,24.85,-0.59,-2.32,9000,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":828,"percent_change":881,"volume":798,"transactions":9,"vwap":879},"2026-06-24",25.34,25.44,25.14,-0.78,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",25.41,25.79,25.64,0.13,0.51,3000,{"date":891,"open":892,"high":892,"low":879,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",27,25.51,-1.54,-5.69,22200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",27.6,27.62,26.85,27.049999,-0.34,-1.24,4300,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",27.74,28.01,27.39,-0.18,-0.65,7000,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",27.83,27.55,27.57,-0.51,-1.82,10000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",27.8,28.73,27.64,28.08,1.14,4.23,5000,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":127,"volume":937,"transactions":9,"vwap":935},"2026-06-12",28,26.89,26.94,-0.6,17700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":42,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-11",28.25,28.52,27.27,27.54,-0.76,11200,{"date":947,"open":941,"high":941,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",27.5,27.75,0.38,1.39,8700,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",28.39,28.42,27.37,0.22,0.81,5300,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":964},"2026-06-08",26.87,27.15,25.93,2.81,11.54,13500,{"date":970,"open":971,"high":849,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",24.78,23.9,24.34,-0.97,-3.83,14700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",25.46,25.56,25.26,25.31,-0.82,-3.14,3100,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":845,"transactions":9,"vwap":990},"2026-06-03",26.36,26.09,26.13,0.67,2.63,{"date":994,"open":995,"high":996,"low":997,"close":979,"change":998,"percent_change":454,"volume":999,"transactions":9,"vwap":979},"2026-06-02",26.3,26.35,25,-0.57,25200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":533,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-01",26.07,26.46,26.030001,-0.31,17800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-29",26.39,26.69,26,26.11,0,22300,{"date":1016,"open":1017,"high":988,"low":965,"close":1012,"change":1018,"percent_change":1019,"volume":861,"transactions":9,"vwap":1012},"2026-05-28",26.16,-0.28,-1.06,{"date":1021,"open":1022,"high":1023,"low":1009,"close":1009,"change":828,"percent_change":228,"volume":1024,"transactions":9,"vwap":1009},"2026-05-27",26.61,26.99,7400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":928,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",27.59,27.63,26.54,26.59,0.3,7200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",26.28,26.57,25.98,26.29,-1.25,-4.54,11400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":943,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":943},"2026-05-21",26.5,27.72,26.22,1.1,4.16,72200,{"date":1051,"open":1052,"high":1003,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",25.25,26.44,1.33,5.3,12600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":919,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",25.17,25.35,24.87,25.11,-1.99,6300,{"date":1066,"open":885,"high":885,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",25.27,25.62,-2.64,-9.34,30400,{"date":1073,"open":1074,"high":21,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",28.56,28.07,28.26,0.68,2.47,22500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",28.55,29.12,27.53,27.58,1.21,4.59,72400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",25.89,26.58,25.84,26.37,0.36,1.38,16500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",28.11,25.71,26.01,-1.41,-5.14,12000,{"date":1107,"open":1002,"high":1108,"low":1011,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",27.45,27.42,2.42,9.68,42700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":997,"change":1118,"percent_change":1096,"volume":1119,"transactions":9,"vwap":997},"2026-05-08",24.7,25.030001,24.48,0.34,5400,{"date":175,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":153,"volume":861,"transactions":9,"vwap":1124},24.72,24.98,24.59,24.66,-0.06]