[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNXT":3,"homepage-market-summary":26,"stock-historical-TNXT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TNXT","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},"T. Rowe Price Innovation Leaders 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},29.089,29.04,29.09,29.011,29.235,-0.146,-0.5,3341.3,29.33,21.63,2031.9430613333334,96.9,174,{"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},2032,353558.092672,17.06,"2026-01-29",[177,180,188,197,206,212,221,230,238,247,255,262,269,276,284,292,303,313,320,330,338,348,356,365,373,380,389,397,406,413,420,429,437,444,451,458,465,471,478,486,496,503,511,519,528,537,546,555,564,572,579,586,595,603,612,620,627,634,641,649,656,663,671,676,680,684,690,696,700,708,713,719,724,730,733,737,741,747,754,759,765,773,778,782,788,792,798,804,809,813,821,825,829,835,842,846,850,856,858,864,868,873,878,885,889,895,900,907,914,920,925,929,935,941,947,952,956,963,967,971,977,983,990,997,1003,1008,1015,1019,1022,1027,1031,1035,1041,1046,1053,1057,1063,1067,1070,1074,1077,1082,1088,1096,1099,1105,1108,1112,1118,1124,1130,1136,1144,1149,1151,1158,1163,1168,1171,1177,1182,1185,1190,1196,1201,1206,1211,1217,1222,1229,1235,1240,1246,1253],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},28,29.057,{"date":181,"open":182,"high":21,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",29.329,-0.0399,-0.14,1777.5229,25,29.3267,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",29.125,29.2749,0.3143,1.09,760.5229,23,29.1285,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",29.08,28.9606,0.2356,0.82,253.5229,26,29.0646,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":68,"volume":210,"transactions":178,"vwap":211},"2026-10-01",28.725,0.0198,156.5229,29.0767,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",28.82,28.7052,-0.0232,-0.08,541.2569,30,28.7984,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",28.67,28.7284,0.0062,0.02,127.5229,24,28.6892,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",28.7222,-0.2047,-0.71,188.5229,31,28.7563,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",28.9,28.9269,0.0781,0.27,220.5229,22,28.899,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",28.8488,0.0945,0.33,165.5579,38,28.732,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":236,"vwap":261},"2026-09-23",28.7543,-0.4672,-1.6,215.2589,28.8498,{"date":263,"open":14,"high":264,"low":14,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":178,"vwap":268},"2026-09-22",29.2215,0.4765,1.66,326.006372,29.095,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":178,"vwap":275},"2026-09-21",28.745,0.2897,1.02,66.5229,28.7242,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",28.4553,0.0228,0.08,54.5229,20,28.4169,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":186,"vwap":291},"2026-09-17",28.49,28.4325,0.485,1.74,224.1693,28.4767,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",28.125,28.18,27.9297,27.9475,-0.0089,-0.03,2152.8343,35,28.099,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",27.94,27.97,27.9564,-0.2286,-0.81,2191.0993,42,28.2708,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":146,"volume":318,"transactions":195,"vwap":319},"2026-09-14",28.22,28.185,-0.0987,793.0993,28.2099,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",28.3,28.27,28.2837,0.2009,0.72,339.0993,15,28.2816,{"date":331,"open":294,"high":294,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",28.0828,-0.2902,-1.02,474.9763,27,28.1326,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",28.439,28.44,28.373,-0.1768,-0.62,4188.9563,32,28.4398,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":195,"vwap":355},"2026-09-08",28.7,28.5498,-0.1544,-0.54,845.5993,28.6567,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":228,"vwap":364},"2026-09-04",28.77,28.69,28.7042,-0.0256,-0.09,537.2873,28.7413,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",28.7298,0.3448,1.21,22.8393,19,28.6507,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":195,"vwap":379},"2026-09-02",28.385,0.2499,0.89,69.8543,28.3186,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",28.21,28.1351,-0.3414,-1.2,589.1097,18,28.1964,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",28.4765,-0.3685,-1.28,63.0993,17,28.4005,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",28.735,28.845,0.0006,0,219.0993,14,28.7433,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":204,"vwap":412},"2026-08-27",28.8444,0.2878,1.01,74.7373,28.838,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":371,"vwap":419},"2026-08-26",28.5566,-0.0292,-0.1,20.1993,28.5238,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",28.51,28.5858,0.2755,0.97,423.0993,21,28.5163,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":309,"volume":435,"transactions":301,"vwap":436},"2026-08-24",28.379,28.38,28.3103,-0.2319,1095.7993,28.3632,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":387,"vwap":443},"2026-08-21",28.5422,0.1872,0.66,23.0993,28.5022,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":245,"vwap":450},"2026-08-20",28.355,-0.2572,-0.9,28.055,28.4253,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":228,"vwap":457},"2026-08-19",28.6122,0.3462,1.22,97.1,28.5984,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":395,"vwap":464},"2026-08-18",28.266,-0.3212,-1.12,22.2,28.3231,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":42,"volume":469,"transactions":395,"vwap":470},"2026-08-17",28.5872,-0.0604,107,28.6515,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":282,"vwap":477},"2026-08-14",28.6476,-0.0772,-0.27,121,28.6536,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":228,"vwap":485},"2026-08-13",28.6813,28.7248,0.2258,0.79,1189.6,28.9296,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",28.485,28.53,28.499,0.2098,0.74,1516,79,28.5069,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":328,"vwap":502},"2026-08-11",28.2892,-0.0555,-0.2,122,28.4793,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":42,"volume":509,"transactions":371,"vwap":510},"2026-08-10",28.35,28.3799,28.3447,-0.0585,529,28.374,{"date":512,"open":432,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":245,"vwap":518},"2026-08-07",28.4032,28.325,0.3138,1.12,4487,28.3622,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",28.19,28.0894,-0.1241,-0.44,3275.2,16,28.1896,{"date":529,"open":315,"high":322,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",28.195,28.2135,-0.0356,-0.13,3988.0981,37,28.2503,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":245,"vwap":545},"2026-08-04",27.955,28.28,28.2491,0.7338,2.67,1004.728,28.0719,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":245,"vwap":554},"2026-08-03",27.45,27.535,27.5153,0.389,1.43,901.072,27.5002,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":328,"vwap":563},"2026-07-31",27.03,27.1263,26.82,0.0125,0.05,1851.184,27.0594,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",27.1138,0.7193,2.73,11.5,11,26.8965,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":570,"vwap":578},"2026-07-29",26.3945,-0.4786,-1.78,62,26.6442,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":299,"volume":583,"transactions":584,"vwap":585},"2026-07-28",26.8731,-0.0083,10,9,26.6834,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":245,"vwap":594},"2026-07-27",27.16,26.86,26.8814,0.0264,0.1,3218.0543,26.9416,{"date":596,"open":589,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":427,"vwap":602},"2026-07-24",27.01,26.855,-0.1027,-0.38,892.851,26.9273,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",26.8601,26.9577,-0.4445,-1.62,323,12,26.8739,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":427,"vwap":619},"2026-07-22",27.5,27.4022,-0.1642,-0.6,579,27.4989,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":404,"vwap":626},"2026-07-21",27.5664,0.4358,1.61,46,27.5189,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":526,"vwap":633},"2026-07-20",27.1306,-0.1333,-0.49,131.5,27.4181,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":610,"vwap":640},"2026-07-17",27.2639,-0.2135,-0.78,51.5,27.0709,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":282,"vwap":648},"2026-07-16",27.69,27.4774,-0.4319,-1.55,921.952,27.6122,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":610,"vwap":655},"2026-07-15",27.9093,0.1199,0.43,11.954,27.8657,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":610,"transactions":661,"vwap":662},"2026-07-14",27.7894,0.0444,0.16,8,27.6911,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-13",27.745,-0.245,-0.88,104.401,13,27.7092,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":42,"volume":675,"transactions":9,"vwap":673},"2026-07-10",27.99,-0.06,200,{"date":677,"open":305,"high":678,"low":305,"close":678,"change":251,"percent_change":679,"volume":675,"transactions":9,"vwap":678},"2026-07-09",28.049999,1.19,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":674,"percent_change":34,"volume":683,"transactions":9,"vwap":682},"2026-07-08",27.72,500,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":158,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-07",27.87,27.78,-0.89,300,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",28.030001,0.37,1.34,100,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":122,"volume":689,"transactions":9,"vwap":698},"2026-07-02",27.66,-0.16,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",27.86,27.89,27.82,-0.11,-0.39,700,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":675,"transactions":9,"vwap":710},"2026-06-30",27.93,0.34,1.23,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":675,"transactions":9,"vwap":716},"2026-06-29",27.56,27.59,0.44,1.62,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":695,"transactions":9,"vwap":721},"2026-06-26",27.15,0.17,0.63,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":561,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-25",27.34,26.98,0.19,600,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":226,"percent_change":68,"volume":695,"transactions":9,"vwap":732},"2026-06-24",26.93,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":19,"percent_change":736,"volume":675,"transactions":9,"vwap":735},"2026-06-23",26.91,-1.82,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":402,"percent_change":402,"volume":689,"transactions":9,"vwap":740},"2026-06-22",27.65,27.41,{"date":742,"open":743,"high":740,"low":743,"close":740,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":740},"2026-06-18",27.25,0.54,2.01,2000,{"date":748,"open":588,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-17",27.2,26.87,-0.15,-0.56,3500,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":695,"transactions":9,"vwap":756},"2026-06-16",27.02,-0.29,-1.06,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":723,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-15",27.4,27.31,2.36,400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":592,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-12",26.45,26.7,26.44,26.68,0.38,2800,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":729,"transactions":9,"vwap":775},"2026-06-11",26.58,0.62,2.39,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":353,"percent_change":781,"volume":695,"transactions":9,"vwap":780},"2026-06-10",25.96,-2.04,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":217,"percent_change":97,"volume":787,"transactions":9,"vwap":785},"2026-06-09",26.23,26.5,25.95,2600,{"date":789,"open":775,"high":775,"low":775,"close":775,"change":790,"percent_change":791,"volume":695,"transactions":9,"vwap":775},"2026-06-08",0.22,0.83,{"date":793,"open":336,"high":336,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",26.36,-1.14,-4.15,800,{"date":799,"open":800,"high":800,"low":614,"close":614,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":614},"2026-06-04",27.58,0.15,0.55,5800,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":42,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-03",27.35,-0.76,1100,{"date":810,"open":643,"high":643,"low":715,"close":715,"change":811,"percent_change":812,"volume":729,"transactions":9,"vwap":715},"2026-06-02",-0.19,-0.68,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":193,"volume":820,"transactions":9,"vwap":818},"2026-06-01",27.68,27.83,27.53,27.75,0.3,36800,{"date":822,"open":823,"high":823,"low":548,"close":548,"change":217,"percent_change":757,"volume":824,"transactions":9,"vwap":548},"2026-05-29",27.76,29700,{"date":826,"open":740,"high":715,"low":740,"close":817,"change":819,"percent_change":827,"volume":828,"transactions":9,"vwap":817},"2026-05-28",1.1,1300,{"date":830,"open":762,"high":762,"low":721,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-27",27.23,0.01,0.04,4000,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":170,"transactions":9,"vwap":839},"2026-05-26",27.19,27.26,27.22,0.31,1.15,{"date":843,"open":844,"high":844,"low":735,"close":735,"change":845,"percent_change":711,"volume":675,"transactions":9,"vwap":735},"2026-05-22",26.99,0.09,{"date":847,"open":848,"high":559,"low":848,"close":559,"change":660,"percent_change":849,"volume":675,"transactions":9,"vwap":559},"2026-05-21",26.49,0.6,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":653,"percent_change":855,"volume":764,"transactions":9,"vwap":853},"2026-05-20",26.59,26.66,26.54,1.64,{"date":857,"open":784,"high":784,"low":784,"close":784,"change":217,"percent_change":97,"volume":695,"transactions":9,"vwap":784},"2026-05-19",{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":764,"transactions":9,"vwap":861},"2026-05-18",26.27,26.31,-0.23,-0.87,{"date":865,"open":866,"high":866,"low":854,"close":854,"change":631,"percent_change":867,"volume":689,"transactions":9,"vwap":854},"2026-05-15",26.61,-1.81,{"date":869,"open":756,"high":870,"low":756,"close":870,"change":871,"percent_change":872,"volume":675,"transactions":9,"vwap":870},"2026-05-14",27.030001,0.2,0.75,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":871,"percent_change":872,"volume":729,"transactions":9,"vwap":877},"2026-05-13",26.65,26.88,26.83,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-12",26.4,26.63,-0.17,-0.63,2100,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":592,"percent_change":693,"volume":675,"transactions":9,"vwap":888},"2026-05-11",26.85,26.8,{"date":890,"open":891,"high":768,"low":848,"close":768,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":768},"2026-05-08",26.52,0.42,1.6,3900,{"date":896,"open":785,"high":785,"low":897,"close":898,"change":699,"percent_change":899,"volume":828,"transactions":9,"vwap":898},"2026-05-07",26.19,26.28,-0.61,{"date":901,"open":902,"high":769,"low":903,"close":769,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":769},"2026-05-06",26.24,26.2,0.57,2.2,4200,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":871,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-05",25.83,25.92,25.87,0.78,2900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":833,"percent_change":660,"volume":170,"transactions":9,"vwap":919},"2026-05-04",25.62,25.68,25.57,25.67,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":695,"transactions":9,"vwap":922},"2026-05-01",25.63,0.36,1.42,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":845,"percent_change":923,"volume":729,"transactions":9,"vwap":928},"2026-04-30",25.17,25.27,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":729,"transactions":9,"vwap":932},"2026-04-29",25.09,25.18,-0.01,-0.04,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":675,"transactions":9,"vwap":938},"2026-04-28",25.13,25.19,-0.31,-1.22,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":933,"percent_change":934,"volume":683,"transactions":9,"vwap":946},"2026-04-27",25.46,25.51,25.45,25.5,{"date":948,"open":949,"high":950,"low":949,"close":944,"change":653,"percent_change":951,"volume":828,"transactions":9,"vwap":944},"2026-04-24",25.25,25.52,1.71,{"date":953,"open":938,"high":938,"low":186,"close":954,"change":158,"percent_change":955,"volume":729,"transactions":9,"vwap":954},"2026-04-23",25.08,-0.99,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":808,"transactions":9,"vwap":959},"2026-04-22",25.29,25.33,25.28,0.23,0.92,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":500,"percent_change":77,"volume":797,"transactions":9,"vwap":966},"2026-04-21",25.43,25.1,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":217,"percent_change":112,"volume":689,"transactions":9,"vwap":970},"2026-04-20",25.22,25.3,{"date":972,"open":960,"high":973,"low":960,"close":974,"change":975,"percent_change":893,"volume":976,"transactions":9,"vwap":974},"2026-04-17",25.42,25.38,0.4,2200,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":561,"percent_change":871,"volume":982,"transactions":9,"vwap":981},"2026-04-16",24.87,25.02,24.98,3000,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":729,"transactions":9,"vwap":986},"2026-04-15",24.78,24.93,24.72,0.29,1.18,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":976,"transactions":9,"vwap":994},"2026-04-14",24.39,24.65,24.64,0.46,1.9,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":653,"percent_change":1002,"volume":729,"transactions":9,"vwap":1000},"2026-04-13",23.9,24.18,23.86,1.81,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":933,"percent_change":934,"volume":707,"transactions":9,"vwap":1007},"2026-04-10",23.8,23.71,23.75,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":802,"volume":1014,"transactions":9,"vwap":1011},"2026-04-09",23.63,23.76,23.51,0.13,5600,{"date":1016,"open":1010,"high":1010,"low":1010,"close":1010,"change":1017,"percent_change":1018,"volume":797,"transactions":9,"vwap":1010},"2026-04-08",0.81,3.55,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":299,"percent_change":533,"volume":695,"transactions":9,"vwap":1021},"2026-04-07",22.82,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":280,"percent_change":1026,"volume":695,"transactions":9,"vwap":1025},"2026-04-06",22.86,22.85,0.35,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":226,"percent_change":845,"volume":675,"transactions":9,"vwap":1030},"2026-04-02",22.57,22.77,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":790,"percent_change":1034,"volume":808,"transactions":9,"vwap":1033},"2026-04-01",22.75,0.98,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":828,"transactions":9,"vwap":1038},"2026-03-31",21.89,22.53,0.9,4.16,{"date":1042,"open":1043,"high":1043,"low":22,"close":22,"change":1044,"percent_change":1045,"volume":729,"transactions":9,"vwap":22},"2026-03-30",21.8,-0.18,-0.83,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":828,"transactions":9,"vwap":1050},"2026-03-27",21.9,21.92,21.81,-0.41,-1.85,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":631,"percent_change":1056,"volume":695,"transactions":9,"vwap":1055},"2026-03-26",22.22,-2.16,{"date":1058,"open":1033,"high":1033,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":764,"transactions":9,"vwap":1060},"2026-03-25",22.67,22.71,0.26,1.16,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":34,"percent_change":1066,"volume":675,"transactions":9,"vwap":1065},"2026-03-24",22.45,-0.97,{"date":1068,"open":1059,"high":1059,"low":1059,"close":1059,"change":251,"percent_change":1069,"volume":675,"transactions":9,"vwap":1059},"2026-03-23",1.48,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":102,"percent_change":1073,"volume":695,"transactions":9,"vwap":1072},"2026-03-20",22.34,-2.1,{"date":1075,"open":1076,"high":1021,"low":1076,"close":1021,"change":933,"percent_change":934,"volume":808,"transactions":9,"vwap":1021},"2026-03-19",22.63,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":695,"transactions":9,"vwap":1079},"2026-03-18",22.83,-0.34,-1.47,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":845,"percent_change":1087,"volume":764,"transactions":9,"vwap":1086},"2026-03-17",23.19,23.14,23.17,0.39,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":840,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-16",23.09,23.18,23.07,23.08,1.36,1800,{"date":1097,"open":1092,"high":1092,"low":1030,"close":1030,"change":882,"percent_change":1098,"volume":683,"transactions":9,"vwap":1030},"2026-03-13",-0.74,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":772,"transactions":9,"vwap":1102},"2026-03-12",23.25,22.94,-0.55,-2.34,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":934,"percent_change":882,"volume":695,"transactions":9,"vwap":1107},"2026-03-11",23.49,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":299,"percent_change":533,"volume":729,"transactions":9,"vwap":1111},"2026-03-10",23.78,23.53,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":251,"percent_change":924,"volume":1117,"transactions":9,"vwap":1115},"2026-03-09",23.049999,23.56,22.98,3100,{"date":1119,"open":1084,"high":1120,"low":1091,"close":1121,"change":1122,"percent_change":1123,"volume":976,"transactions":9,"vwap":1121},"2026-03-06",23.4,23.23,-0.4,-1.69,{"date":1125,"open":1126,"high":1006,"low":1127,"close":1010,"change":500,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1010},"2026-03-05",23.67,23.39,-0.84,1500,{"date":1131,"open":1115,"high":1132,"low":1115,"close":1133,"change":923,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-04",23.88,23.83,1.53,2400,{"date":1137,"open":1138,"high":1139,"low":1114,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-03",23.2,23.6,23.47,-0.42,-1.76,4300,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":832,"percent_change":833,"volume":1148,"transactions":9,"vwap":1147},"2026-03-02",23.69,23.89,900,{"date":1150,"open":1133,"high":1132,"low":1133,"close":1132,"change":751,"percent_change":344,"volume":707,"transactions":9,"vwap":1132},"2026-02-27",{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":34,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-26",24.14,23.81,24.030001,-0.91,1700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":790,"percent_change":962,"volume":170,"transactions":9,"vwap":1161},"2026-02-25",24.17,24.25,24.15,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1155,"change":243,"percent_change":1167,"volume":746,"transactions":9,"vwap":1155},"2026-02-24",24.01,24.09,1.14,{"date":1169,"open":1155,"high":1155,"low":1011,"close":1011,"change":97,"percent_change":1170,"volume":797,"transactions":9,"vwap":1011},"2026-02-23",-1.25,{"date":1172,"open":1173,"high":1173,"low":228,"close":1174,"change":1175,"percent_change":1176,"volume":170,"transactions":9,"vwap":1174},"2026-02-20",24.1,24.059999,0.14,0.59,{"date":1178,"open":1179,"high":1180,"low":1110,"close":1180,"change":1181,"percent_change":757,"volume":1148,"transactions":9,"vwap":1180},"2026-02-19",23.82,23.92,-0.07,{"date":1183,"open":1001,"high":1184,"low":1001,"close":1184,"change":961,"percent_change":425,"volume":1148,"transactions":9,"vwap":1184},"2026-02-18",23.99,{"date":1186,"open":1187,"high":1011,"low":1188,"close":1011,"change":592,"percent_change":892,"volume":1189,"transactions":9,"vwap":1011},"2026-02-17",23.55,23.54,2300,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":832,"percent_change":833,"volume":1195,"transactions":9,"vwap":1194},"2026-02-13",23.65,23.84,23.66,5100,{"date":1197,"open":1198,"high":1198,"low":1192,"close":1192,"change":899,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1192},"2026-02-12",24.27,-2.51,8700,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":934,"percent_change":699,"volume":1095,"transactions":9,"vwap":1205},"2026-02-11",24.43,24.11,24.26,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":299,"percent_change":117,"volume":1210,"transactions":9,"vwap":1209},"2026-02-10",24.45,24.3,5900,{"date":1212,"open":1213,"high":992,"low":1213,"close":1214,"change":1215,"percent_change":169,"volume":1216,"transactions":9,"vwap":1214},"2026-02-09",24.02,24.33,0.24,3300,{"date":1218,"open":1133,"high":1166,"low":1179,"close":1166,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1166},"2026-02-06",0.69,2.95,3200,{"date":1223,"open":1224,"high":1225,"low":1127,"close":1120,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1120},"2026-02-05",23.52,23.74,-0.37,-1.56,10400,{"date":1230,"open":1160,"high":1160,"low":1115,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-04",23.77,-0.46,-1.9,16100,{"date":1236,"open":186,"high":186,"low":1174,"close":1237,"change":1238,"percent_change":1073,"volume":1239,"transactions":9,"vwap":1237},"2026-02-03",24.23,-0.52,60000,{"date":1241,"open":1208,"high":1242,"low":1243,"close":1244,"change":1215,"percent_change":1034,"volume":1245,"transactions":9,"vwap":1244},"2026-02-02",24.76,24.41,24.75,10200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":982,"transactions":9,"vwap":1250},"2026-01-30",24.77,24.8,24.51,-0.3391,-1.36,{"date":175,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":699,"volume":1095,"transactions":9,"vwap":1256},24.89,24.715,24.8491,-0.0409]