[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEXX":3,"homepage-market-summary":24,"stock-historical-TEXX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TEXX","2026-10-06",{"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},"Horizon Kinetics Texas ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"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},29.5609,29.32,29.0528,0.5081,1.75,514.3114,31.13,25.35,1978.1370911797753,72.9,178,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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","2026-10-07",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":32,"is_up":33,"sparkline":55,"date":35},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":35},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":35},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":35},"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":33},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":33},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1978,352108.40223,15.78,"2026-01-22",[176,179,185,195,203,210,219,226,234,241,249,256,262,268,278,285,291,299,306,316,323,332,339,346,354,361,369,379,388,398,408,416,423,432,440,449,458,468,477,485,493,502,510,516,525,534,544,551,558,565,574,582,589,596,603,611,618,627,634,642,651,659,665,669,677,685,690,695,700,707,712,717,724,731,736,744,748,753,757,762,769,774,777,783,788,792,797,803,808,813,818,823,830,836,842,848,854,860,866,872,877,883,887,894,902,909,915,921,925,932,938,942,946,951,957,965,971,978,985,992,998,1006,1011,1019,1026,1031,1037,1043,1050,1055,1061,1065,1070,1077,1083,1090,1095,1101,1107,1115,1120,1125,1132,1136,1142,1148,1154,1160,1168,1175,1182,1188,1193,1197,1201,1206,1212,1216,1221,1226,1231,1238,1245,1251,1259,1266,1272,1278,1285,1293,1299,1307,1313,1320,1326,1330,1335,1343],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},17,29.3387,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":168,"volume":182,"transactions":183,"vwap":184},"2026-10-05",0.2874,43.3114,19,28.9688,{"date":186,"open":187,"high":188,"low":189,"close":188,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",28.61,28.7654,28.561,0.2054,0.72,621.3114,23,28.5829,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",28.56,0.2217,0.78,119.312799,18,28.5148,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":162,"volume":207,"transactions":208,"vwap":209},"2026-09-30",28.3383,-0.1973,19.3114,15,28.4852,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",28.54,28.5356,-0.2796,-0.97,188.3464,20,28.5545,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":183,"vwap":225},"2026-09-28",28.8152,-0.26,-0.89,46.3114,29.0095,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":217,"vwap":233},"2026-09-25",28.92,29.0752,-0.0995,-0.34,119.6564,28.9394,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":201,"vwap":240},"2026-09-24",29.1747,0.0697,0.24,19.3116,29.2035,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",29.105,-0.3214,-1.09,172.3114,27,29.2857,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":183,"vwap":255},"2026-09-22",29.4264,-0.1992,-0.67,74.3114,29.4477,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":90,"volume":260,"transactions":183,"vwap":261},"2026-09-21",29.6256,-0.2293,54.3114,29.597,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":145,"volume":266,"transactions":183,"vwap":267},"2026-09-18",29.8549,-0.1051,23.646,29.8745,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",29.93,29.965,29.96,0.1916,0.64,353.3114,24,29.938,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":276,"vwap":284},"2026-09-16",29.7684,-0.8666,-2.83,100.354531,30.1671,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":224,"transactions":177,"vwap":290},"2026-09-15",30.635,0.229,0.75,30.5771,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":201,"vwap":298},"2026-09-14",30.39,30.406,-0.214,-0.7,259.3114,30.398,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":201,"vwap":305},"2026-09-11",30.62,0.0978,0.32,26.3114,30.5925,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",30.56,30.5601,30.5222,-0.2715,-0.88,529.3434,21,30.563,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":177,"vwap":322},"2026-09-09",30.7937,-0.1029,-0.33,16.3114,30.9343,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":276,"vwap":331},"2026-09-08",30.75,31.05,30.8966,0.2189,0.71,644.4258,30.8984,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":201,"vwap":338},"2026-09-04",30.6777,-0.0623,-0.2,27.8686,30.6304,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":183,"vwap":345},"2026-09-03",30.74,-0.0039,-0.01,26.8686,30.854,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",30.7439,0.0779,0.25,47.8686,16,30.6347,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":140,"volume":359,"transactions":217,"vwap":360},"2026-09-01",30.97,30.666,-0.005,251.0316,30.7981,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":276,"vwap":368},"2026-08-31",30.53,30.671,0.2663,0.88,347.8686,30.5319,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",30.41,30.42,30.4047,-0.1321,-0.43,1683.8686,39,30.4133,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":193,"vwap":387},"2026-08-27",30.34,30.6,30.5368,0.0668,0.22,1569.9006,30.4608,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",30.615,30.43,30.47,0.0408,0.13,2691.8686,32,30.5627,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",30.49,30.4,30.4292,-0.1147,-0.38,812.1966,30,30.445,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":32,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",30.52,30.5439,-0.72,372.6186,59,30.5354,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":177,"vwap":422},"2026-08-21",30.7639,0.0598,0.19,26.1186,30.8171,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",31.04,30.7041,0.0943,0.31,819.8686,34,30.9406,{"date":433,"open":434,"high":434,"low":410,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":406,"vwap":439},"2026-08-19",30.7399,30.6098,0.17,0.56,397.8686,30.6053,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",30.45,30.4398,0.0435,0.14,260.8686,25,30.4329,{"date":450,"open":451,"high":391,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",30.23,30.3963,0.2229,0.74,1585.8686,29,30.3822,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":396,"vwap":467},"2026-08-14",30.25,30.2504,30.05,30.1734,0.2768,0.93,2251.8686,30.2193,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",29.84,29.8966,-0.041,-0.14,348.8686,56,29.8522,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":396,"vwap":484},"2026-08-12",30.12,29.9376,-0.2617,-0.87,596.5646,30.0038,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":217,"vwap":492},"2026-08-11",30.32,30.1993,0.4131,1.39,185.9206,30.2313,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":217,"vwap":501},"2026-08-10",29.69,29.79,29.7862,0.4752,1.62,576.8686,29.7572,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":447,"vwap":509},"2026-08-07",29.52,29.311,-0.0667,-0.23,570.8686,29.4399,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":344,"transactions":201,"vwap":515},"2026-08-06",29.3777,-0.1672,-0.57,29.5361,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":375,"volume":523,"transactions":276,"vwap":524},"2026-08-05",29.47,29.62,29.44,29.5449,-0.1285,1486.8686,29.4768,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":436,"volume":531,"transactions":532,"vwap":533},"2026-08-04",29.53,29.6734,29.48,0.0509,2479.8686,38,29.5257,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",29.63,29.49,29.6225,-0.0375,-0.13,1904.0036,42,29.5506,{"date":545,"open":519,"high":546,"low":519,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":201,"vwap":550},"2026-07-31",29.66,0.2424,0.82,324.8686,29.6229,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":447,"vwap":557},"2026-07-30",29.4176,0.3488,1.2,70.4306,29.1033,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":67,"volume":563,"transactions":314,"vwap":564},"2026-07-29",29.1001,29.0688,0.0214,161.1839,29.1444,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",29.3,29.0474,-0.2509,-0.86,1332.4575,28,29.1487,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":247,"vwap":581},"2026-07-27",29.82,29.2983,-0.6938,-2.31,453.2505,29.6772,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":303,"volume":587,"transactions":572,"vwap":588},"2026-07-24",30.06,29.9921,0.0963,298.6055,30.1073,{"date":590,"open":470,"high":591,"low":470,"close":591,"change":592,"percent_change":445,"volume":593,"transactions":594,"vwap":595},"2026-07-23",29.8958,0.0427,2323.9685,31,29.8527,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":314,"vwap":602},"2026-07-22",29.8531,0.4658,1.59,46,29.8366,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":201,"vwap":610},"2026-07-21",29.305,29.3873,0.2542,0.87,888,29.3073,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":222,"volume":616,"transactions":352,"vwap":617},"2026-07-20",29.28,29.1331,-0.0765,242,29.2687,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-17",29.25,29.2096,0.1389,0.48,117,13,29.2499,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":140,"volume":632,"transactions":208,"vwap":633},"2026-07-16",29.17,29.0707,-0.0067,177.071,29.1635,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":352,"vwap":641},"2026-07-15",29.26,29.0774,-0.1804,-0.62,225,29.1302,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-14",29.14,29.2578,0.1481,0.51,148,12,29.1541,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":217,"vwap":658},"2026-07-13",28.72,29.1097,0.4397,1.53,1258,28.9648,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-10",28.67,0.031,0.11,100,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":320,"volume":664,"transactions":9,"vwap":667},"2026-07-09",28.639,-0.094,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":672},"2026-07-08",28.64,28.733,28.59,0.074,0.26,6100,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-07",28.47,28.73,28.659,0.429,1.52,6300,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":664,"transactions":9,"vwap":687},"2026-07-06",28.23,0.093,0.33,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":436,"volume":694,"transactions":9,"vwap":692},"2026-07-02",28.137,0.047,400,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":664,"transactions":9,"vwap":697},"2026-07-01",28.09,-0.679,-2.36,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",28.86,28.769,0.267,0.94,5200,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":664,"transactions":9,"vwap":709},"2026-06-29",28.502,0.168,0.59,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":664,"transactions":9,"vwap":714},"2026-06-26",28.334,0.043,0.15,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-25",28.17,28.291,0.323,1.15,700,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",28.040001,27.968,-0.137,-0.49,300,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":664,"transactions":9,"vwap":733},"2026-06-23",28.105,0.045,0.16,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-22",27.83,28.059999,27.81,0.083,0.3,2000,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":394,"volume":730,"transactions":9,"vwap":746},"2026-06-18",27.977,0.037,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":664,"transactions":9,"vwap":750},"2026-06-17",27.94,-0.407,-1.44,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":540,"percent_change":756,"volume":664,"transactions":9,"vwap":755},"2026-06-16",28.347,-0.46,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":664,"transactions":9,"vwap":759},"2026-06-15",28.477,-0.483,-1.67,{"date":763,"open":644,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-12",29.146,28.96,0.241,0.84,1100,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":664,"transactions":9,"vwap":771},"2026-06-11",28.719,0.082,0.29,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":358,"percent_change":140,"volume":664,"transactions":9,"vwap":776},"2026-06-10",28.637,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":730,"transactions":9,"vwap":780},"2026-06-09",28.44,28.642,-0.297,-1.03,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":664,"transactions":9,"vwap":785},"2026-06-08",28.939,0.233,0.81,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":699,"volume":664,"transactions":9,"vwap":790},"2026-06-05",28.706,-0.693,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":664,"transactions":9,"vwap":794},"2026-06-04",29.399,0.024,0.08,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-03",29.375,0.315,1.08,200,{"date":804,"open":456,"high":805,"low":456,"close":805,"change":806,"percent_change":807,"volume":694,"transactions":9,"vwap":805},"2026-06-02",29.059999,0.373,1.3,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":664,"transactions":9,"vwap":810},"2026-06-01",28.687,0.147,0.52,{"date":814,"open":815,"high":815,"low":212,"close":212,"change":816,"percent_change":817,"volume":694,"transactions":9,"vwap":212},"2026-05-29",29.0049992,-0.577,-1.98,{"date":819,"open":19,"high":19,"low":820,"close":821,"change":811,"percent_change":647,"volume":822,"transactions":9,"vwap":821},"2026-05-28",29.07,29.117,14200,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":723,"transactions":9,"vwap":827},"2026-05-27",29.2,29.21,28.97,-0.402,-1.37,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":723,"transactions":9,"vwap":833},"2026-05-26",29.455,29.372,-0.308,-1.04,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":730,"transactions":9,"vwap":839},"2026-05-22",29.45,29.68,0.266,0.9,{"date":843,"open":529,"high":529,"low":844,"close":845,"change":846,"percent_change":847,"volume":730,"transactions":9,"vwap":845},"2026-05-21",29.29,29.414,0.025,0.09,{"date":849,"open":504,"high":504,"low":567,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-20",29.389,0.058,0.2,1900,{"date":855,"open":820,"high":856,"low":820,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-19",29.331,0.225,0.77,500,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":106,"volume":730,"transactions":9,"vwap":863},"2026-05-18",28.94,29.106,28.91,0.298,{"date":867,"open":868,"high":869,"low":661,"close":869,"change":870,"percent_change":608,"volume":871,"transactions":9,"vwap":869},"2026-05-15",28.7,28.808,0.248,900,{"date":873,"open":874,"high":875,"low":197,"close":197,"change":876,"percent_change":445,"volume":768,"transactions":9,"vwap":197},"2026-05-14",28.65,28.69,0.04,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":152,"volume":882,"transactions":9,"vwap":880},"2026-05-13",28.35,28.52,-0.07,600,{"date":884,"open":885,"high":673,"low":885,"close":673,"change":886,"percent_change":555,"volume":730,"transactions":9,"vwap":673},"2026-05-12",28.55,0.34,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-11",27.87,28.25,0.658,2.38,1200,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-08",27.65,27.88,27.592,-0.284,-1.02,4200,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-07",27.97,27.876,-0.549,-1.93,800,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":694,"transactions":9,"vwap":912},"2026-05-06",28.41,28.425,-0.564,-1.95,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":730,"transactions":9,"vwap":918},"2026-05-05",28.87,28.989,0.123,0.43,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":394,"percent_change":924,"volume":802,"transactions":9,"vwap":923},"2026-05-04",28.866,0.45,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":96,"percent_change":782,"volume":931,"transactions":9,"vwap":930},"2026-05-01",28.76,28.8,28.645,28.736,20800,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":768,"transactions":9,"vwap":935},"2026-04-30",28.36,29.035999,0.468,1.64,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":437,"volume":664,"transactions":9,"vwap":940},"2026-04-29",28.568,0.158,{"date":943,"open":911,"high":911,"low":911,"close":911,"change":944,"percent_change":945,"volume":664,"transactions":9,"vwap":911},"2026-04-28",0.065,0.23,{"date":947,"open":948,"high":879,"low":948,"close":949,"change":735,"percent_change":950,"volume":908,"transactions":9,"vwap":949},"2026-04-27",28.33,28.345,0.57,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":96,"volume":723,"transactions":9,"vwap":954},"2026-04-24",28.145,28.185,28.11,-0.085,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":289,"volume":964,"transactions":9,"vwap":962},"2026-04-23",28.2,28.28,28.12,28.27,0.21,3800,{"date":966,"open":967,"high":967,"low":968,"close":739,"change":969,"percent_change":970,"volume":893,"transactions":9,"vwap":739},"2026-04-22",28.1,28.01,0.297,1.07,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":723,"transactions":9,"vwap":975},"2026-04-21",27.82,27.71,27.763,0.183,0.66,{"date":979,"open":980,"high":981,"low":982,"close":980,"change":983,"percent_change":950,"volume":984,"transactions":9,"vwap":980},"2026-04-20",27.58,27.67,27.505,0.155,1800,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":96,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-17",27.25,27.425,27.1,-1.08,37400,{"date":993,"open":974,"high":994,"low":974,"close":995,"change":996,"percent_change":997,"volume":882,"transactions":9,"vwap":995},"2026-04-16",27.76,27.725,0.202,0.73,{"date":999,"open":1000,"high":980,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-15",27.4,27.36,27.523,0.001,0,9100,{"date":1007,"open":1008,"high":896,"low":1009,"close":1009,"change":1010,"percent_change":253,"volume":723,"transactions":9,"vwap":1009},"2026-04-14",27.62,27.522,-0.185,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":811,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-13",27.665,27.77,27.59,27.707,0.53,6700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":853,"transactions":9,"vwap":1023},"2026-04-10",27.57,27.61,27.56,0.112,0.41,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":829,"volume":853,"transactions":9,"vwap":1029},"2026-04-09",27.805,27.448,-0.381,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":802,"transactions":9,"vwap":1034},"2026-04-08",27.48,27.829,-0.199,-0.71,{"date":1038,"open":1039,"high":1039,"low":572,"close":1040,"change":1041,"percent_change":1042,"volume":882,"transactions":9,"vwap":1040},"2026-04-07",28.08,28.028,0.169,0.61,{"date":1044,"open":740,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-04-06",27.859,27.74,0.078,0.28,2600,{"date":1051,"open":994,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":608,"volume":723,"transactions":9,"vwap":1052},"2026-04-02",27.781,27.69,0.239,{"date":1056,"open":738,"high":738,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-01",27.542,-0.621,-2.21,2100,{"date":1062,"open":962,"high":948,"low":1063,"close":1063,"change":1064,"percent_change":385,"volume":882,"transactions":9,"vwap":1063},"2026-03-31",28.163,0.063,{"date":1066,"open":1067,"high":1067,"low":967,"close":967,"change":1068,"percent_change":1069,"volume":694,"transactions":9,"vwap":967},"2026-03-30",28.6,-0.557,-1.94,{"date":1071,"open":661,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-27",28.9,28.657,0.131,0.46,1300,{"date":1078,"open":1079,"high":671,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":871,"transactions":9,"vwap":1080},"2026-03-26",28.62,28.526,0.051,0.18,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":859,"transactions":9,"vwap":1087},"2026-03-25",28.53,28.45,28.475,-0.045,-0.16,{"date":1091,"open":1092,"high":661,"low":1092,"close":880,"change":1093,"percent_change":1094,"volume":893,"transactions":9,"vwap":880},"2026-03-24",28.49,0.465,1.66,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":694,"transactions":9,"vwap":1098},"2026-03-23",28.14,28.055,0.398,1.44,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":871,"transactions":9,"vwap":1104},"2026-03-20",27.98,27.657,-0.464,-1.65,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":436,"volume":1114,"transactions":9,"vwap":1112},"2026-03-19",28.255,28.26,27.99,28.121,0.048,3100,{"date":1116,"open":719,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":140,"volume":684,"transactions":9,"vwap":1118},"2026-03-18",28.3,28.073,-0.006,{"date":1121,"open":889,"high":1122,"low":889,"close":1122,"change":1123,"percent_change":1124,"volume":730,"transactions":9,"vwap":1122},"2026-03-17",28.079,0.368,1.33,{"date":1126,"open":1127,"high":1127,"low":981,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-16",27.78,27.711,-0.049,-0.18,2900,{"date":1133,"open":994,"high":994,"low":896,"close":994,"change":1134,"percent_change":1135,"volume":882,"transactions":9,"vwap":994},"2026-03-13",0.159,0.58,{"date":1137,"open":1138,"high":750,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":964,"transactions":9,"vwap":1139},"2026-03-12",27.79,27.601,-0.048,-0.17,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":420,"volume":893,"transactions":9,"vwap":1145},"2026-03-11",27.47,27.649,27.455,0.053,{"date":1149,"open":1150,"high":1150,"low":1015,"close":1151,"change":1152,"percent_change":1153,"volume":893,"transactions":9,"vwap":1151},"2026-03-10",27.86,27.596,-0.307,-1.1,{"date":1155,"open":1156,"high":1157,"low":994,"close":1157,"change":1158,"percent_change":428,"volume":1159,"transactions":9,"vwap":1157},"2026-03-09",27.8,27.903,0.085,1500,{"date":1161,"open":1162,"high":1163,"low":1046,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-06",27.795,28.030001,27.818,-0.212,-0.76,6200,{"date":1169,"open":719,"high":1170,"low":1171,"close":1163,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1163},"2026-03-05",28.18,27.91,-0.165,-0.59,40700,{"date":1176,"open":1177,"high":687,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":743,"transactions":9,"vwap":1179},"2026-03-04",28.049999,27.96,28.195,0.152,0.54,{"date":1183,"open":968,"high":1097,"low":968,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-03",28.042999,-0.513,-1.8,1600,{"date":1189,"open":673,"high":1079,"low":212,"close":1190,"change":1191,"percent_change":1192,"volume":768,"transactions":9,"vwap":1190},"2026-03-02",28.556,0.177,0.62,{"date":1194,"open":962,"high":1195,"low":687,"close":1195,"change":1191,"percent_change":1196,"volume":1060,"transactions":9,"vwap":1195},"2026-02-27",28.379,0.63,{"date":1198,"open":1117,"high":1117,"low":719,"close":1199,"change":1200,"percent_change":106,"volume":859,"transactions":9,"vwap":1199},"2026-02-26",28.202,0.288,{"date":1202,"open":1156,"high":1203,"low":1156,"close":1203,"change":1204,"percent_change":1205,"volume":802,"transactions":9,"vwap":1203},"2026-02-25",27.914,-0.146,-0.52,{"date":1207,"open":1208,"high":1209,"low":1138,"close":739,"change":1210,"percent_change":977,"volume":1211,"transactions":9,"vwap":739},"2026-02-24",27.9,28.13,0.184,1400,{"date":1213,"open":739,"high":739,"low":905,"close":905,"change":1214,"percent_change":1215,"volume":984,"transactions":9,"vwap":905},"2026-02-23",-0.149,-0.53,{"date":1217,"open":1178,"high":1218,"low":1150,"close":1219,"change":847,"percent_change":303,"volume":1220,"transactions":9,"vwap":1219},"2026-02-20",28.076,28.025,7700,{"date":1222,"open":1028,"high":1111,"low":1138,"close":1223,"change":1224,"percent_change":1225,"volume":1187,"transactions":9,"vwap":1223},"2026-02-19",27.935,0.527,1.92,{"date":1227,"open":1013,"high":1013,"low":1000,"close":1228,"change":1229,"percent_change":977,"volume":1230,"transactions":9,"vwap":1228},"2026-02-18",27.408,0.179,3000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":412,"volume":1159,"transactions":9,"vwap":1236},"2026-02-17",27.52,27.529,27.040001,27.229,-0.197,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1211,"transactions":9,"vwap":1242},"2026-02-13",26.935,27.5,27.426,0.601,2.24,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":964,"transactions":9,"vwap":1248},"2026-02-12",27.23,26.825,-0.336,-1.24,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1159,"transactions":9,"vwap":1256},"2026-02-11",27.09,27.2,26.84,27.161,0.44,1.65,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":168,"volume":1265,"transactions":9,"vwap":1263},"2026-02-10",26.5,26.74,26.721,0.264,2300,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1196,"volume":730,"transactions":9,"vwap":1270},"2026-02-09",26.34,26.495,26.457,0.165,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1114,"transactions":9,"vwap":1275},"2026-02-06",25.99,26.292,0.484,1.88,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":964,"transactions":9,"vwap":1282},"2026-02-05",26.040001,25.63,25.808,-0.258,-0.99,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1123,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-04",25.861,26.1,25.81,26.066,1.43,24200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":730,"transactions":9,"vwap":1296},"2026-02-03",25.76,25.698,0.343,1.35,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-02",25.39,25.53,25.355,-0.346,-1.35,4500,{"date":1308,"open":1309,"high":1310,"low":20,"close":1310,"change":1311,"percent_change":1312,"volume":1131,"transactions":9,"vwap":1310},"2026-01-30",25.67,25.701,-0.117,-0.45,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":920,"volume":1319,"transactions":9,"vwap":1317},"2026-01-29",26.13,26.14,25.818,0.111,3700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1180,"percent_change":711,"volume":706,"transactions":9,"vwap":1325},"2026-01-28",25.64,25.73,25.6,25.707,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":716,"percent_change":711,"volume":730,"transactions":9,"vwap":1329},"2026-01-27",25.47,25.555,{"date":1331,"open":1322,"high":1322,"low":1332,"close":1333,"change":1130,"percent_change":296,"volume":1334,"transactions":9,"vwap":1333},"2026-01-26",25.37,25.405,3500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":963,"volume":1342,"transactions":9,"vwap":1340},"2026-01-23",25.817,25.83,25.58,25.585,0.054,8900,{"date":174,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":723,"transactions":9,"vwap":1347},25.61,25.66,25.505,25.531,-0.079,-0.31]