[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOXR":3,"homepage-market-summary":26,"stock-historical-TOXR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"TOXR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"21Shares XRP ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"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},13.79,14,13.77,14.6307,-0.8407,-5.75,5268.250373,23.38,9.65,41775.58516031068,30.2,206,{"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":12,"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":12,"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":12},"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":14,"start_date":175,"end_date":5},41776,8605770.543024,-30.27,"2025-12-11",[177,180,188,198,208,217,226,236,246,256,266,276,287,298,307,318,327,337,347,356,367,377,387,395,405,415,424,434,444,454,464,472,481,491,502,513,522,531,539,548,555,563,573,581,591,601,609,618,627,636,645,652,662,670,679,689,699,708,717,726,736,745,751,757,764,770,778,786,793,800,806,814,821,827,834,842,850,858,865,873,881,886,892,898,905,914,920,928,934,942,948,955,962,969,975,980,987,993,1001,1006,1014,1022,1030,1037,1046,1052,1059,1067,1074,1081,1088,1094,1099,1106,1114,1120,1126,1133,1138,1145,1149,1154,1160,1164,1171,1176,1180,1185,1192,1198,1206,1213,1220,1225,1232,1239,1245,1250,1256,1260,1267,1275,1283,1290,1297,1303,1307,1314,1319,1324,1329,1336,1341,1345,1351,1357,1362,1368,1372,1378,1383,1388,1394,1401,1407,1412,1417,1420,1426,1432,1441,1447,1454,1462,1470,1478,1485,1492,1500,1507,1515,1523,1528,1536,1543,1551,1560,1568,1574,1582,1589,1598,1606,1613,1620,1624,1630,1638,1644,1651,1658,1664,1670,1677,1685,1691],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},108,13.8283,{"date":181,"open":182,"high":183,"low":17,"close":17,"change":184,"percent_change":68,"volume":185,"transactions":186,"vwap":187},"2026-10-06",14.6952,14.71,0.0107,1768.2524,63,14.674,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",14.74,14.53,14.62,0.3,2.09,1346.268425,71,14.6476,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":97,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",14.99,15.0076,14.14,14.32,-2.05,16450.475518,191,14.6099,{"date":209,"open":210,"high":211,"low":210,"close":192,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",14.41,14.645,0.13,0.9,2743.790439,85,14.4922,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",14.96,14.49,-0.06,-0.41,4754.611961,89,14.6007,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",15.01,14.4,14.55,0.09,0.62,3653.300713,86,14.6645,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",14.85,14.45,14.46,-0.86,-5.61,5169.725909,110,14.5641,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",15.5,15.2,15.32,0.42,2.82,25649.4869,194,15.2473,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",14.575,15.0101,14.9,0.35,2.41,16941.247571,149,14.8625,{"date":267,"open":268,"high":269,"low":270,"close":230,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",15.39,15.3901,14.525,-0.94,-6.07,5195.0989,94,14.859,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",15.37,15.56,15.18,15.49,0.8404,5.74,12787.955039,150,15.3876,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",14.43,14.68,14.38,14.6496,0.8896,6.47,5576.233349,112,14.5125,{"date":299,"open":300,"high":16,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",13.1,13.76,1.13,8.95,18612.218881,170,13.591,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",12.66,12.79,12.62,12.63,-0.0337,-0.27,5176.295516,107,12.6686,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":234,"vwap":326},"2026-09-16",12.4,12.6637,12.33,0.0237,0.19,3318.8209,12.4156,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",13.83,12.625,12.64,-1.62,-11.36,12899.453769,135,13.1476,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",13.59,14.33,14.26,0.97,7.3,20437.497756,151,13.9004,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":212,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",13.64,13.1799,13.29,0.99,3038.2329,72,13.3098,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",13.21,13.281,13.15,13.16,-0.51,-3.73,3569.877403,64,13.1888,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",13.84,13.66,13.67,-0.2,-1.44,1584.3749,46,13.5165,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",13.54,14.025,13.87,0.23,1.69,3191.254249,83,13.8379,{"date":388,"open":389,"high":390,"low":339,"close":349,"change":163,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",13.73,13.82,-4.82,8317.878726,113,13.7045,{"date":396,"open":397,"high":398,"low":399,"close":340,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",13.6,14.36,13.5699,1.24,9.47,15451.521306,154,14.2143,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",13.04,13.09,12.98,-0.1,-0.76,3301.708884,81,13.0345,{"date":416,"open":417,"high":418,"low":408,"close":419,"change":146,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",13.36,13.43,13.19,-2.58,2686.311142,57,13.3241,{"date":425,"open":426,"high":427,"low":428,"close":379,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",13.33,13.61,13.28,0.12,0.89,7816.74885,99,13.4744,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":413,"vwap":443},"2026-08-28",13.8401,13.889,13.315,13.42,-0.78,-5.49,5642.793636,13.594,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",14.03,14.3,14.2,0.7468,5.55,6147.378262,93,14.2511,{"date":455,"open":456,"high":397,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",13.51,13.32,13.4532,-0.8768,-6.12,8372.51859,118,13.5002,{"date":465,"open":466,"high":467,"low":468,"close":340,"change":469,"percent_change":411,"volume":470,"transactions":462,"vwap":471},"2026-08-25",14.15,14.39,14.06,-0.11,7795.471002,14.3093,{"date":473,"open":190,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":305,"vwap":480},"2026-08-24",14.845,14.301,14.44,1.1,8.25,9884.250848,14.5769,{"date":482,"open":483,"high":329,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",13.53,13.299,13.34,1.33,11.07,25716.044847,282,13.5249,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",11.67,13.05,11.57,12.01,1.64,15.81,48820.814921,473,12.3667,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",9.95,10.41,9.93,10.37,0.61,6.25,17655.0449,168,10.2826,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":382,"volume":520,"transactions":511,"vwap":521},"2026-08-18",9.7,9.79,9.69,9.76,0.0226,22408.0449,9.7372,{"date":523,"open":524,"high":516,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",9.72,9.7374,0.0274,0.28,24719.096751,196,9.7513,{"date":532,"open":533,"high":516,"low":534,"close":534,"change":410,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",9.75,9.71,-1.02,2963.156733,67,9.7411,{"date":540,"open":541,"high":542,"low":533,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":224,"vwap":547},"2026-08-13",9.8,9.83,9.81,0.02,0.2,4673.35616,9.804,{"date":549,"open":550,"high":550,"low":516,"close":516,"change":551,"percent_change":552,"volume":553,"transactions":196,"vwap":554},"2026-08-12",9.87,-0.083,-0.84,4844.1029,9.8217,{"date":556,"open":557,"high":558,"low":22,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":413,"vwap":562},"2026-08-11",9.78,9.873,-0.047,-0.47,5246.0612,9.7534,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":97,"volume":570,"transactions":571,"vwap":572},"2026-08-10",10.03,10.04,9.91,9.92,-0.03,3378.6589,73,9.9467,{"date":574,"open":575,"high":575,"low":576,"close":504,"change":469,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",10.13,9.86,-1.09,33779.970177,502,9.9269,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",10.15,10.2,10.06,-0.34,-3.27,30285.9429,179,10.1501,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",10.31,10.43,10.4,-0.1169,-1.11,95710.1179,1180,10.391,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":544,"volume":606,"transactions":607,"vwap":608},"2026-08-04",10.45,10.5169,0.0018,3304.662143,65,10.4659,{"date":610,"open":505,"high":611,"low":505,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",10.57,10.5151,0.1526,1.47,3459.981047,60,10.5316,{"date":619,"open":595,"high":595,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",10.33,10.3625,-0.2503,-2.36,1085.2249,52,10.3552,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",10.569,10.6128,0.1967,1.89,760.478754,36,10.5786,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",10.44,10.4161,0.0861,0.83,373.1179,24,10.4401,{"date":646,"open":584,"high":647,"low":648,"close":620,"change":97,"percent_change":649,"volume":650,"transactions":571,"vwap":651},"2026-07-28",10.36,10.17,-2.82,6183.1179,10.2713,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":527,"volume":659,"transactions":660,"vwap":661},"2026-07-27",10.6,10.65,10.585,10.63,0.03,3680.191125,87,10.6184,{"date":663,"open":611,"high":654,"low":664,"close":654,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",10.56,-0.17,-1.58,2185.477758,53,10.5879,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":375,"vwap":678},"2026-07-23",10.79,10.759,10.77,-0.3159,-2.85,933.1179,10.7723,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",11.09,11.23,11.0859,-0.1716,-1.52,4481.933889,70,11.1706,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",11.095,11.3,11.2575,0.3768,3.46,4047.109806,66,11.2264,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":687,"vwap":707},"2026-07-20",10.73,10.9,10.8807,0.2453,2.31,4817.33686,10.8067,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",10.5,10.6354,-0.059,-0.55,751.352364,35,10.5476,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",10.645,10.6944,-0.1231,-1.14,382.65467,40,10.7078,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",10.95,10.97,10.8175,-0.0403,-0.37,1764.719934,62,10.9053,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",10.74,10.8578,0.4478,4.3,2199.1179,39,10.7619,{"date":746,"open":594,"high":638,"low":747,"close":505,"change":748,"percent_change":587,"volume":749,"transactions":186,"vwap":750},"2026-07-13",10.34,-0.352,1511.229968,10.3994,{"date":752,"open":738,"high":753,"low":701,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",10.762,0.062,0.58,300,{"date":758,"open":759,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-09",10.7,10.62,0.06,0.56,4800,{"date":765,"open":710,"high":655,"low":638,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",10.64,-0.28,-2.56,22100,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",10.84,10.98,10.92,-0.263,-2.35,9100,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",10.85,11.21,11.183,0.603,5.7,58300,{"date":787,"open":672,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",10.81,10.58,0.264,2.56,4500,{"date":794,"open":575,"high":747,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",10.1,10.316,0.136,1.34,2700,{"date":801,"open":565,"high":802,"low":565,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",10.18,-0.261,-2.5,2600,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-29",10.28,10.441,10.151,0.231,2.26,4000,{"date":815,"open":506,"high":816,"low":568,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",10.25,10.21,0.14,1.39,23200,{"date":822,"open":505,"high":505,"low":823,"close":824,"change":42,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",9.96,10.07,-2.04,24100,{"date":828,"open":829,"high":664,"low":830,"close":808,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":808},"2026-06-24",10.53,10.23,-0.46,-4.28,18100,{"date":835,"open":836,"high":837,"low":838,"close":738,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":738},"2026-06-23",10.69,10.76,10.67,-0.33,-2.98,7300,{"date":843,"open":844,"high":845,"low":846,"close":487,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":487},"2026-06-22",11.24,11.26,11.03,-0.08,-0.72,32500,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",11.39,11.04,11.15,-0.36,-3.13,73500,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":856,"volume":864,"transactions":9,"vwap":862},"2026-06-17",11.88,11.5,11.51,-0.372,1600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",11.81,11.9,11.882,-0.518,-4.18,500,{"date":874,"open":875,"high":876,"low":877,"close":320,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":320},"2026-06-15",12.13,12.47,12.07,1.36,12.32,11900,{"date":882,"open":883,"high":883,"low":846,"close":853,"change":884,"percent_change":885,"volume":170,"transactions":9,"vwap":853},"2026-06-12",11.05,-0.079,-0.71,{"date":887,"open":772,"high":888,"low":672,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",11.119,0.415,3.88,2500,{"date":893,"open":728,"high":728,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",10.704,-0.433,-3.89,600,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":649,"volume":904,"transactions":9,"vwap":901},"2026-06-09",11.1,11.137,10.96,-0.323,1700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",11.329,11.52,11.31,11.46,0.74,6.9,6100,{"date":915,"open":702,"high":702,"low":594,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",10.72,-0.75,-6.54,12500,{"date":921,"open":922,"high":862,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",11.455,11.37,11.47,-0.254,-2.17,3400,{"date":929,"open":930,"high":496,"low":931,"close":931,"change":932,"percent_change":933,"volume":763,"transactions":9,"vwap":931},"2026-06-03",11.96,11.724,-0.192,-1.61,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",12.301,11.83,11.916,-0.739,-5.84,7500,{"date":943,"open":309,"high":309,"low":944,"close":945,"change":946,"percent_change":947,"volume":170,"transactions":9,"vwap":945},"2026-06-01",12.59,12.655,-0.225,-1.75,{"date":949,"open":950,"high":951,"low":312,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",12.67,12.88,0.064,0.5,14500,{"date":956,"open":312,"high":957,"low":958,"close":959,"change":960,"percent_change":535,"volume":961,"transactions":9,"vwap":959},"2026-05-28",12.99,12.61,12.816,-0.132,2400,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":897,"transactions":9,"vwap":965},"2026-05-27",12.87,12.948,12.85,-0.012,-0.09,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":221,"percent_change":831,"volume":974,"transactions":9,"vwap":973},"2026-05-26",13.14,12.955,12.96,2000,{"date":976,"open":428,"high":428,"low":977,"close":977,"change":978,"percent_change":587,"volume":979,"transactions":9,"vwap":977},"2026-05-22",13.02,-0.44,2100,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":961,"transactions":9,"vwap":984},"2026-05-21",13.26,13.47,13.46,0.101,0.76,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":213,"volume":170,"transactions":9,"vwap":991},"2026-05-20",13.27,13.44,13.359,0.119,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-19",13.3,13.22,13.24,-0.29,-2.14,1200,{"date":1002,"open":984,"high":483,"low":457,"close":483,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":483},"2026-05-18",-0.445,-3.18,11600,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",13.97,14.08,13.975,-0.805,-5.45,1400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-14",14.11,15.09,14.78,0.951,6.88,5000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":891,"transactions":9,"vwap":1027},"2026-05-13",13.91,13.93,13.78,13.829,-0.223,-1.59,{"date":1031,"open":466,"high":466,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-12",13.96,14.052,-0.365,-2.53,1800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-11",14.25,14.48,14.19,14.417,0.589,4.26,11400,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":872,"transactions":9,"vwap":1049},"2026-05-08",13.52,13.828,0.303,2.24,{"date":1053,"open":1054,"high":1054,"low":1048,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",13.58,13.525,-0.4,-2.87,6600,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",13.88,13.963,13.925,0.145,1.05,11200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1026,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1026},"2026-05-05",13.81,13.72,0.142,1.04,2900,{"date":1075,"open":1076,"high":1076,"low":427,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-04",13.75,13.638,0.052,0.38,4200,{"date":1082,"open":349,"high":349,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-01",13.57,13.586,0.206,1.54,9700,{"date":1089,"open":485,"high":1090,"low":457,"close":1091,"change":1092,"percent_change":819,"volume":1093,"transactions":9,"vwap":1091},"2026-04-30",13.41,13.38,0.184,122200,{"date":1095,"open":1091,"high":1091,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":897,"transactions":9,"vwap":1096},"2026-04-29",13.196,-0.295,-2.19,{"date":1100,"open":1091,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-28",13.491,13.35,-0.091,-0.67,3100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":927,"transactions":9,"vwap":1111},"2026-04-27",13.74,13.755,13.55,13.582,-0.468,-3.33,{"date":1115,"open":1008,"high":468,"low":1008,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",14.05,0.11,0.79,10100,{"date":1121,"open":390,"high":1122,"low":390,"close":1123,"change":1124,"percent_change":241,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",14.01,13.94,-0.121,3200,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",14.211,14.061,0.291,2.11,700,{"date":1134,"open":1135,"high":1135,"low":16,"close":16,"change":665,"percent_change":1136,"volume":1137,"transactions":9,"vwap":16},"2026-04-21",13.99,-1.22,1900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1123,"change":713,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1123},"2026-04-20",13.92,13.989,13.8,-3.8,12200,{"date":1146,"open":1147,"high":190,"low":340,"close":220,"change":324,"percent_change":486,"volume":1148,"transactions":9,"vwap":220},"2026-04-17",14.37,10600,{"date":1150,"open":1123,"high":1151,"low":427,"close":447,"change":232,"percent_change":1152,"volume":1153,"transactions":9,"vwap":447},"2026-04-16",14.31,4.53,24300,{"date":1155,"open":457,"high":301,"low":1156,"close":1157,"change":1079,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-15",13.31,13.68,2.86,379300,{"date":1161,"open":1090,"high":397,"low":358,"close":995,"change":68,"percent_change":1162,"volume":1163,"transactions":9,"vwap":995},"2026-04-14",0.53,159400,{"date":1165,"open":407,"high":1166,"low":957,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",13.25,13.23,-0.05,-0.38,284100,{"date":1172,"open":300,"high":351,"low":1173,"close":428,"change":761,"percent_change":1174,"volume":1175,"transactions":9,"vwap":428},"2026-04-10",13.07,0.45,17900,{"date":1177,"open":973,"high":1166,"low":1178,"close":996,"change":1179,"percent_change":232,"volume":1066,"transactions":9,"vwap":996},"2026-04-09",12.93,0.081,{"date":1181,"open":418,"high":418,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":904,"transactions":9,"vwap":1182},"2026-04-08",13.139,0.339,2.65,{"date":1186,"open":1187,"high":1188,"low":311,"close":1189,"change":97,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",12.73,12.81,12.8,-2.29,20100,{"date":1193,"open":1194,"high":1194,"low":300,"close":300,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":300},"2026-04-06",13.18,0.36,2.83,4400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-04-02",12.54,12.74,12.53,-0.42,-3.19,66300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":361,"change":1211,"percent_change":986,"volume":1212,"transactions":9,"vwap":361},"2026-04-01",13.17,13.225,13.11,0.099,5700,{"date":1214,"open":966,"high":1215,"low":1189,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",13.08,13.061,0.191,1.48,46000,{"date":1221,"open":1194,"high":419,"low":1222,"close":964,"change":569,"percent_change":1223,"volume":1224,"transactions":9,"vwap":964},"2026-03-30",12.84,-0.23,117500,{"date":1226,"open":1227,"high":1173,"low":1222,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-27",13.01,12.9,-0.19,-1.45,116600,{"date":1233,"open":1234,"high":1235,"low":977,"close":408,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":408},"2026-03-26",13.393,13.45,-0.65,-4.73,82600,{"date":1240,"open":1241,"high":1241,"low":1070,"close":1108,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1108},"2026-03-25",13.89,0.21,1.55,16400,{"date":1246,"open":14,"high":1142,"low":1048,"close":483,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":483},"2026-03-24",-0.45,-3.22,48500,{"date":1251,"open":1241,"high":1252,"low":1241,"close":1253,"change":1254,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-23",14.27,13.98,0,27500,{"date":1257,"open":1009,"high":1009,"low":1140,"close":1253,"change":117,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1253},"2026-03-20",-0.85,12900,{"date":1261,"open":1262,"high":1263,"low":1032,"close":1264,"change":1265,"percent_change":102,"volume":1266,"transactions":9,"vwap":1264},"2026-03-19",14.04,14.16,14.1,-0.068,7400,{"date":1268,"open":1269,"high":1270,"low":1116,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-18",14.07,14.199,14.168,-0.767,-5.14,8400,{"date":1276,"open":1277,"high":200,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-17",14.67,14.61,14.935,0.015,0.1,9800,{"date":1284,"open":229,"high":1285,"low":398,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-16",14.93,14.92,1.273,9.33,22300,{"date":1291,"open":1292,"high":466,"low":1083,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-13",14.02,13.647,0.201,1.49,40200,{"date":1298,"open":379,"high":1299,"low":426,"close":1300,"change":1301,"percent_change":91,"volume":1302,"transactions":9,"vwap":1300},"2026-03-12",13.541,13.446,-0.104,6800,{"date":1304,"open":1054,"high":371,"low":1090,"close":1110,"change":1179,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1110},"2026-03-11",0.6,23000,{"date":1308,"open":1309,"high":15,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-10",13.86,13.469,0.108,0.81,3000,{"date":1315,"open":995,"high":1316,"low":996,"close":1316,"change":1217,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-09",13.361,1.45,74500,{"date":1320,"open":426,"high":426,"low":1173,"close":1208,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1208},"2026-03-06",-0.61,-4.43,601900,{"date":1325,"open":1140,"high":15,"low":339,"close":1026,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1026},"2026-03-05",-0.43,-3.03,696000,{"date":1330,"open":1108,"high":1331,"low":1332,"close":1333,"change":1072,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",14.35,13.7,14.21,7.9,708800,{"date":1337,"open":1210,"high":456,"low":1338,"close":1208,"change":1326,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1208},"2026-03-03",13.03,-3.16,596300,{"date":1342,"open":995,"high":390,"low":995,"close":397,"change":251,"percent_change":1343,"volume":1344,"transactions":9,"vwap":397},"2026-03-02",3.19,241100,{"date":1346,"open":457,"high":457,"low":1347,"close":1194,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1194},"2026-02-27",13.13,-0.448,-3.29,6200,{"date":1352,"open":468,"high":468,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-26",13.628,-0.681,-4.76,1100,{"date":1358,"open":398,"high":398,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":872,"transactions":9,"vwap":1359},"2026-02-25",14.309,1.061,8.01,{"date":1363,"open":1178,"high":351,"low":1178,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-24",13.248,0.023,0.17,3900,{"date":1369,"open":1048,"high":1370,"low":996,"close":1209,"change":1321,"percent_change":1371,"volume":799,"transactions":9,"vwap":1209},"2026-02-23",13.539,-4.41,{"date":1373,"open":349,"high":1374,"low":349,"close":1375,"change":1376,"percent_change":1377,"volume":1000,"transactions":9,"vwap":1375},"2026-02-20",13.9,13.835,0.074,0.54,{"date":1379,"open":370,"high":1380,"low":456,"close":1380,"change":1381,"percent_change":1382,"volume":1036,"transactions":9,"vwap":1380},"2026-02-19",13.761,-0.122,-0.88,{"date":1384,"open":1252,"high":1147,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":927,"transactions":9,"vwap":1385},"2026-02-18",13.883,-0.607,-4.19,{"date":1389,"open":448,"high":1390,"low":1391,"close":220,"change":1392,"percent_change":1393,"volume":1197,"transactions":9,"vwap":220},"2026-02-17",14.51,13.95,0.73,5.31,{"date":1395,"open":1396,"high":1397,"low":984,"close":301,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":301},"2026-02-13",13.48,13.85,0.577,4.38,33100,{"date":1402,"open":397,"high":397,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-12",13.183,-0.301,-2.23,3300,{"date":1408,"open":1110,"high":1110,"low":361,"close":1409,"change":1410,"percent_change":1411,"volume":1013,"transactions":9,"vwap":1409},"2026-02-11",13.484,-0.161,-1.18,{"date":1413,"open":1026,"high":1374,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":979,"transactions":9,"vwap":1414},"2026-02-10",13.645,-0.545,-3.84,{"date":1418,"open":389,"high":1041,"low":389,"close":1041,"change":1419,"percent_change":261,"volume":1197,"transactions":9,"vwap":1041},"2026-02-09",0.05,{"date":1421,"open":14,"high":1422,"low":14,"close":202,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":202},"2026-02-06",14.84,2.57,22.21,12400,{"date":1427,"open":995,"high":995,"low":1428,"close":495,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":495},"2026-02-05",11.33,-3.37,-22.56,12300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-04",15.3,15.52,14.66,14.94,-0.87,-5.5,17500,{"date":1442,"open":279,"high":1443,"low":1286,"close":498,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":498},"2026-02-03",15.85,0.08,0.51,70700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":927,"transactions":9,"vwap":1451},"2026-02-02",15.94,16.059999,15.73,-1.19,-7.03,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-30",17.16,17.34,16.92,-0.68,-3.86,5900,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-29",18.13,17.35,17.6,-1.108,-5.92,411700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":34,"volume":1477,"transactions":9,"vwap":1475},"2026-01-28",18.75,18.77,18.57,18.708,-0.042,2800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1472,"change":1483,"percent_change":1484,"volume":813,"transactions":9,"vwap":1472},"2026-01-27",18.45,18.76,18.36,0.29,1.57,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":158,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-26",18.56,18.83,18.46,-1.34,4600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":732,"volume":1499,"transactions":9,"vwap":1497},"2026-01-23",18.63,19.12,18.41,18.71,-0.07,5300,{"date":1501,"open":1473,"high":1502,"low":1503,"close":1504,"change":560,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-22",18.86,18.55,18.78,-2.44,3800,{"date":1508,"open":1502,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-21",19.29,18.3,19.25,0.63,3.38,3600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1080,"transactions":9,"vwap":1520},"2026-01-20",18.7,18.85,18.524,18.62,-1.65,-8.14,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":1311,"percent_change":1377,"volume":1313,"transactions":9,"vwap":1526},"2026-01-16",20.17,20.27,19.85,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-15",20.99,20.112,20.162,-0.779,-3.72,14700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":979,"transactions":9,"vwap":1540},"2026-01-14",20.88,21.19,20.941,0.167,0.8,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":805,"transactions":9,"vwap":1548},"2026-01-13",20.41,20.93,20.21,20.774,0.645,3.2,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-12",20.07,20.496,20.040001,20.129,-0.214,-1.05,8100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":813,"transactions":9,"vwap":1565},"2026-01-09",20.45,20.79,20.33,20.343,-0.392,-1.89,{"date":1569,"open":1547,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":204,"volume":941,"transactions":9,"vwap":1572},"2026-01-08",20.91,20.16,20.735,-0.435,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-07",21.6,21.775,21.17,-0.89,-4.03,23100,{"date":1583,"open":1584,"high":21,"low":1585,"close":1586,"change":1587,"percent_change":776,"volume":1588,"transactions":9,"vwap":1586},"2026-01-06",23.35,21.552,22.059999,-0.53,36000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-05",20.69,22.76,20.44,22.59,3.231,16.69,15700,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-02",18.68,19.47,19.359,1.492,8.35,7100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":805,"transactions":9,"vwap":1610},"2025-12-31",18.297,17.71,17.867,-0.383,-2.1,{"date":1614,"open":1615,"high":1496,"low":1616,"close":1617,"change":1242,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-30",18.229,18.18,18.25,1.16,449800,{"date":1621,"open":1616,"high":1622,"low":1623,"close":1623,"change":712,"percent_change":839,"volume":799,"transactions":9,"vwap":1623},"2025-12-29",18.255,18.040001,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":141,"volume":1282,"transactions":9,"vwap":1627},"2025-12-26",17.853,18.099001,17.847,-0.004,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-24",18.135,18.23,18.103,-0.257,-1.4,800,{"date":1639,"open":1640,"high":1641,"low":1510,"close":1482,"change":1642,"percent_change":241,"volume":1643,"transactions":9,"vwap":1482},"2025-12-23",18.323,18.39,-0.16,5100,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":469,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-22",18.93,18.5,18.52,-0.59,13300,{"date":1652,"open":1653,"high":1481,"low":1654,"close":1494,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1494},"2025-12-19",18.35,18.32,1.02,5.79,551500,{"date":1659,"open":1474,"high":1660,"low":1661,"close":1661,"change":917,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-18",18.925,17.61,-4.08,493100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1482,"change":831,"percent_change":1505,"volume":1669,"transactions":9,"vwap":1482},"2025-12-17",18.81,19.3,18.07,562500,{"date":1671,"open":1672,"high":1646,"low":1673,"close":1674,"change":889,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-16",18.67,18.665,18.82,2.25,8300,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-15",19.39,18.34,18.405,-1.162,-5.94,17100,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1558,"volume":1148,"transactions":9,"vwap":1689},"2025-12-12",19.96,19.36,19.567,-0.208,{"date":175,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},19.48,19.929,19.375,19.775,0.295,1.51,19200]