[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXBC":3,"homepage-market-summary":24,"stock-historical-TXBC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TXBC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"21Shares FTSE Crypto 10 ex-BTC Index ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},16.92,17.71,18.0731,-1.1531,-6.38,759.628,25.53,11.68,1754.6920246327434,37.8,226,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"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":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":19,"period_low":20,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1755,396560.397567,-27.89,"2025-11-13",[178,181,190,200,208,217,225,234,245,253,263,273,283,293,302,311,321,332,340,348,359,369,378,387,396,403,410,420,428,437,448,456,465,473,482,492,501,511,522,533,542,550,558,565,573,581,589,596,605,613,620,629,637,645,652,661,669,679,689,699,708,716,724,732,738,743,750,755,761,766,774,782,789,797,805,812,819,827,833,840,848,856,862,869,877,885,892,899,904,911,917,925,929,936,941,948,956,961,967,972,979,987,996,1004,1012,1019,1024,1031,1039,1047,1053,1059,1065,1072,1080,1089,1095,1100,1107,1111,1119,1127,1132,1140,1147,1154,1161,1167,1173,1180,1186,1192,1200,1203,1208,1214,1219,1224,1229,1237,1243,1247,1254,1261,1266,1271,1279,1285,1290,1296,1302,1308,1313,1318,1325,1331,1336,1344,1349,1356,1362,1371,1376,1381,1386,1392,1400,1406,1412,1419,1424,1430,1436,1442,1449,1455,1460,1467,1473,1479,1485,1490,1499,1505,1511,1517,1524,1529,1538,1543,1549,1556,1563,1570,1576,1582,1589,1595,1603,1610,1616,1622,1627,1632,1637,1643,1649,1656,1662,1668,1676,1682,1689,1695,1702,1708,1713,1719,1727,1734,1738,1743,1748,1754,1759,1765],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},41,17.3281,{"date":35,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},18,18.22,17.96,-0.7838,-4.16,1749.666321,55,18.1527,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",19,19.08,18.8569,-0.0716,-0.38,1213.7729,43,19.0309,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",18.9285,0.3938,2.12,120.7669,24,18.94,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",19.115,18.5347,-0.2406,-1.28,1217.0619,50,19.0338,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",18.7753,0.1418,0.76,112.354904,34,18.7866,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",18.7,18.6335,-0.0066,-0.04,173.8069,26,18.728,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",18.9,19.019,18.59,18.6401,-0.0799,-0.43,1714.1439,60,18.6662,{"date":246,"open":236,"high":236,"low":247,"close":248,"change":249,"percent_change":61,"volume":250,"transactions":251,"vwap":252},"2026-09-28",18.545,18.72,-0.2441,5243.5829,45,18.8391,{"date":254,"open":255,"high":192,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",18.88,18.86,18.9641,0.1419,0.75,2277.8191,49,18.9339,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",18.595,18.8324,18.8222,0.2741,1.48,1743.8638,46,18.7443,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",18.57,18.48,18.5481,-0.6058,-3.16,697.4811,33,18.5533,{"date":284,"open":285,"high":286,"low":192,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",19.12,19.23,19.1539,0.0944,0.5,5693.3376,65,19.089,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":179,"vwap":301},"2026-09-21",18.805,19.09,19.0595,0.9138,5.04,1219.8489,18.9268,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",17.81,18.1457,1.2838,7.61,2925.0186,77,17.9373,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":223,"vwap":320},"2026-09-17",16.6802,16.98,16.6801,16.8619,0.2419,1.46,468.0416,16.8227,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",16.36,16.64,16.3,16.62,0.0423,0.26,4067.4802,75,16.5569,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":223,"vwap":339},"2026-09-15",16.88,16.5777,-0.9156,-5.23,502.2272,16.8493,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",17.4933,0.2078,1.2,40.4062,28,17.4009,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",17.621,17.6629,17.17,17.2855,0.4059,2.4,9323.5462,115,17.4944,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",16.93,16.74,16.8796,-0.3154,-1.83,5424.3212,95,16.8051,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",17.72,17.195,-0.28,-1.6,16893.2582,124,17.4784,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":179,"vwap":386},"2026-09-08",17.4,17.48,17.475,0.364,2.13,587.2382,17.4296,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",17.075,17.111,-0.4379,-2.5,638.1502,35,17.0793,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":394,"vwap":402},"2026-09-03",17.5489,1.0366,6.28,76.8722,17.4164,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":232,"vwap":409},"2026-09-02",16.5123,-0.1384,-0.83,185.9842,16.4754,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",16.889,16.89,16.6507,-0.3929,-2.31,4369.1582,83,16.8039,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",17.0436,0.2135,1.27,215.1511,31,16.9369,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",17.3,16.8301,-0.6175,-3.54,3794.7852,64,16.9956,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",17.505,17.58,17.43,17.4476,0.5646,3.34,7129.6212,82,17.5123,{"date":449,"open":450,"high":451,"low":362,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":223,"vwap":455},"2026-08-26",16.87,16.883,-0.1668,-0.98,1427.613942,16.8492,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":230,"volume":462,"transactions":463,"vwap":464},"2026-08-25",17.14,17.179,17.0498,-0.0069,853.9802,36,17.1512,{"date":466,"open":467,"high":441,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":394,"vwap":472},"2026-08-24",17.39,17.0567,0.5924,3.6,621.0302,17.348,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":281,"vwap":481},"2026-08-21",16.45,16.61,16.4643,0.853,5.46,1448.7102,16.5286,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",15.31,15.94,15.6113,1.3013,9.09,2468.7942,62,15.6348,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",13.98,14.31,1.0046,7.55,1261.5122,37,14.1236,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",13.23,13.3054,13.17,0.0691,0.52,905.3262,39,13.2383,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",13.255,13.2986,13.2201,13.2363,0.1362,1.04,1006.0972,32,13.2594,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",13.11,13.16,13.04,13.1001,-0.0935,-0.71,3651.9622,66,13.0848,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":426,"vwap":541},"2026-08-13",13.2101,13.12,13.1936,0.0299,0.23,569.8862,13.1892,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":141,"volume":547,"transactions":548,"vwap":549},"2026-08-12",13.31,13.1637,-0.0246,2316.1492,40,13.308,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",13.1883,0.0582,0.44,176.0212,25,13.1299,{"date":559,"open":544,"high":544,"low":526,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":509,"vwap":564},"2026-08-10",13.1301,-0.0928,-0.7,2101.1942,13.1711,{"date":566,"open":505,"high":567,"low":505,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",13.2229,0.023,0.17,170.9502,22,13.182,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":556,"vwap":580},"2026-08-06",13.28,13.1999,-0.1691,-1.26,547.7422,13.2442,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",13.369,0.1518,1.15,114.8742,20,13.3347,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":571,"vwap":595},"2026-08-04",13.2172,0.0272,0.21,70.9502,13.2294,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":223,"vwap":604},"2026-08-03",13.03,13.19,12.99,0.1115,0.85,1040.9532,13.0382,{"date":606,"open":607,"high":607,"low":526,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":499,"vwap":612},"2026-07-31",13.1,13.0785,-0.3265,-2.44,1098.3702,13.0581,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":192,"vwap":619},"2026-07-30",13.405,0.2966,2.26,64.5372,13.3817,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":206,"vwap":628},"2026-07-29",13.189,13.2,13.1084,-0.1356,-1.02,899.6152,13.1866,{"date":630,"open":598,"high":631,"low":598,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",13.244,-0.211,-1.57,433.9522,23,13.0587,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",13.455,0.37,2.83,95.8742,21,13.4553,{"date":646,"open":536,"high":536,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":643,"vwap":651},"2026-07-24",13.085,-0.1038,-0.79,178.9722,13.1089,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":520,"vwap":660},"2026-07-23",13.37,13.15,13.1888,-0.3262,-2.41,1610.5692,13.1938,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":196,"volume":667,"transactions":463,"vwap":668},"2026-07-22",13.55,13.69,13.515,-0.051,988.7772,13.5794,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":548,"vwap":678},"2026-07-21",13.59,13.63,13.54,13.566,0.1669,1.25,2921.2183,13.5661,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",13.13,13.47,13.3991,0.2835,2.16,4116.8863,38,13.2117,{"date":690,"open":691,"high":536,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",12.91,12.87,13.1156,-0.1878,-1.41,863.513,29,13.0039,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",13.43,13.3034,-0.2617,-1.93,437.853,27,13.3578,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":635,"vwap":715},"2026-07-15",13.81,13.5651,0.1714,1.28,2733.465,13.8058,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",13.3937,0.5735,4.47,45.074,14,13.3593,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",12.8202,-0.2698,-2.06,39.578,10,12.7862,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",13.09,0.201,1.56,200,{"date":739,"open":691,"high":691,"low":740,"close":740,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":740},"2026-07-09",12.889,0.081,0.63,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",12.641,12.808,-0.422,-3.19,300,{"date":751,"open":503,"high":503,"low":503,"close":503,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":503},"2026-07-07",-0.13,-0.97,100,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":749,"transactions":9,"vwap":758},"2026-07-06",13.335,13.36,0.636,5,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":754,"transactions":9,"vwap":763},"2026-07-02",12.724,0.455,3.71,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",12.13,12.31,12.269,0.241,2,400,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-06-30",11.871,12.028,11.87,-0.346,-2.8,2100,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":749,"transactions":9,"vwap":785},"2026-06-29",12.14,12.374,12,0.233,1.92,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",11.99,12.19,12.141,0.326,2.76,600,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",12.181,11.76,11.815,-0.126,-1.06,2500,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":781,"transactions":9,"vwap":809},"2026-06-24",12.425,11.831,11.941,-0.549,-4.4,{"date":813,"open":20,"high":814,"low":20,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",12.56,12.49,-0.488,-3.76,1900,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",13.151,13.27,12.978,0.168,1.31,2700,{"date":828,"open":598,"high":607,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",12.81,-0.332,-2.53,4100,{"date":834,"open":758,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",13.4,13.142,-0.381,-2.82,800,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-16",13.48,13.523,13.42,-0.232,-1.69,900,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",13.66,13.88,13.755,1.075,8.48,700,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":666,"percent_change":861,"volume":796,"transactions":9,"vwap":860},"2026-06-12",12.7,12.84,12.68,-0.4,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",12.43,12.731,0.436,3.55,1500,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",12.521,12.57,12.295,-0.311,-2.47,6800,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",12.75,12.76,12.606,-0.274,-2.13,2400,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",12.74,12.88,0.833,6.91,1200,{"date":893,"open":887,"high":887,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",11.85,12.047,-1.231,-9.27,2300,{"date":900,"open":850,"high":850,"low":822,"close":901,"change":902,"percent_change":903,"volume":847,"transactions":9,"vwap":901},"2026-06-04",13.278,-0.331,-2.43,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",13.93,13.609,-0.643,-4.51,1400,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":796,"transactions":9,"vwap":914},"2026-06-02",14.37,14.252,-0.753,-5.02,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":910,"transactions":9,"vwap":922},"2026-06-01",14.77,15.01,14.76,15.0050001,0.117,0.79,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":67,"percent_change":68,"volume":773,"transactions":9,"vwap":928},"2026-05-29",15,14.888,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":839,"transactions":9,"vwap":933},"2026-05-28",14.72,14.875,14.818,-0.272,-1.8,{"date":937,"open":66,"high":938,"low":939,"close":938,"change":940,"percent_change":48,"volume":796,"transactions":9,"vwap":938},"2026-05-27",15.09,14.95,-0.101,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":898,"transactions":9,"vwap":945},"2026-05-26",15.293,15.135,15.191,0.02,0.13,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":826,"transactions":9,"vwap":953},"2026-05-22",15.45,15.54,15.1,15.171,-0.473,-3.02,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":754,"transactions":9,"vwap":958},"2026-05-21",15.644,0.154,0.99,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":754,"transactions":9,"vwap":964},"2026-05-20",15.44,15.49,0.235,1.54,{"date":968,"open":969,"high":484,"low":970,"close":970,"change":971,"percent_change":649,"volume":818,"transactions":9,"vwap":970},"2026-05-19",15.281,15.255,-0.121,{"date":973,"open":963,"high":950,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",15.17,15.376,-0.733,-4.55,6400,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",16.33,15.98,16.109,-0.517,-3.11,3700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-14",16.27,16.725,16.25,16.626,0.482,2.99,2800,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",16.295,16.1,16.144,-0.183,-1.12,3000,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-12",16.41,16.17,16.327,-0.372,-2.23,1800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":986,"transactions":9,"vwap":1015},"2026-05-11",16.539,16.699,16.52,0.368,2.25,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":966,"volume":804,"transactions":9,"vwap":1022},"2026-05-08",15.92,16.331,0.248,{"date":1025,"open":1026,"high":981,"low":1027,"close":1028,"change":1029,"percent_change":704,"volume":1030,"transactions":9,"vwap":1028},"2026-05-07",16.31,16.01,16.083,-0.317,8700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":131,"volume":1038,"transactions":9,"vwap":1036},"2026-05-06",16.445,16.499,16.32,16.4,0.096,5100,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-05",16.5,16.2,16.304,0.14,0.87,4800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":796,"transactions":9,"vwap":1050},"2026-05-04",16.14,16.164,0.234,1.47,{"date":1054,"open":1021,"high":1055,"low":1021,"close":1056,"change":1057,"percent_change":1058,"volume":773,"transactions":9,"vwap":1056},"2026-05-01",15.99,15.93,0.262,1.67,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":170,"volume":910,"transactions":9,"vwap":1063},"2026-04-30",15.76,15.61,15.668,0.155,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-29",15.82,15.513,-0.364,-2.29,500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-04-28",15.721,15.877,15.66,0.012,0.08,11400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",16.07,16.079,15.75,15.865,-0.33,-2.04,9900,{"date":1090,"open":1091,"high":991,"low":1092,"close":1093,"change":1094,"percent_change":640,"volume":986,"transactions":9,"vwap":1093},"2026-04-24",16.22,16.09,16.195,0.059,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":754,"transactions":9,"vwap":1097},"2026-04-23",16.136,-0.383,-2.32,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-22",16.54,16.519,0.572,3.59,2000,{"date":1108,"open":1049,"high":1049,"low":1109,"close":1109,"change":32,"percent_change":1110,"volume":749,"transactions":9,"vwap":1109},"2026-04-21",15.947,-1.36,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1114},"2026-04-20",15.971,16.167,15.91,-0.634,-3.77,3100,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-17",16.715,16.85,16.801,0.313,1.9,1100,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":754,"transactions":9,"vwap":1129},"2026-04-16",16.488,0.199,1.22,{"date":1133,"open":1091,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",16.339,16.175,16.289,0.409,2.58,2200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":978,"transactions":9,"vwap":1144},"2026-04-14",16.13,16.39,15.88,0.187,1.19,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":986,"transactions":9,"vwap":1150},"2026-04-13",15.33,15.693,15.32,-0.003,-0.02,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":796,"transactions":9,"vwap":1157},"2026-04-10",15.65,15.696,15.63,0.172,1.11,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":126,"volume":1071,"transactions":9,"vwap":1165},"2026-04-09",15.3,15.59,15.524,0.051,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":749,"transactions":9,"vwap":1170},"2026-04-08",15.78,15.473,0.385,2.55,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":773,"transactions":9,"vwap":1176},"2026-04-07",14.9,15.088,14.87,-0.174,-1.14,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":866,"percent_change":1185,"volume":1071,"transactions":9,"vwap":1184},"2026-04-06",15.4,15.42,15.262,2.94,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":773,"transactions":9,"vwap":1189},"2026-04-02",14.78,14.826,-0.646,-4.18,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-01",15.25,15.565,15.472,0.445,2.96,6600,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":111,"percent_change":116,"volume":754,"transactions":9,"vwap":1202},"2026-03-31",15.027,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":754,"transactions":9,"vwap":1205},"2026-03-30",14.717,0.088,0.6,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":610,"volume":1003,"transactions":9,"vwap":1212},"2026-03-27",14.67,14.565,14.629,-0.366,{"date":1215,"open":952,"high":952,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":749,"transactions":9,"vwap":1216},"2026-03-26",14.995,-0.784,-4.97,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":754,"transactions":9,"vwap":1221},"2026-03-25",15.779,0.38,2.47,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":737,"transactions":9,"vwap":1226},"2026-03-24",15.399,-0.298,-1.9,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":826,"transactions":9,"vwap":1234},"2026-03-23",15.72,15.831,15.55,15.697,0.097,0.62,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":754,"transactions":9,"vwap":1240},"2026-03-20",15.615,15.6,-0.046,-0.29,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":633,"volume":754,"transactions":9,"vwap":1245},"2026-03-19",15.646,-0.249,{"date":1248,"open":1249,"high":1250,"low":1061,"close":1251,"change":1252,"percent_change":1253,"volume":839,"transactions":9,"vwap":1251},"2026-03-18",15.85,16,15.895,-0.844,-5.04,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":773,"transactions":9,"vwap":1258},"2026-03-17",16.7,16.79,16.739,-0.057,-0.34,{"date":1262,"open":323,"high":1263,"low":323,"close":1263,"change":1264,"percent_change":1265,"volume":773,"transactions":9,"vwap":1263},"2026-03-16",16.796,1.299,8.38,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":754,"transactions":9,"vwap":1268},"2026-03-13",15.497,0.215,1.41,{"date":1272,"open":1273,"high":484,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-12",15.309,15.22,15.282,-0.031,-0.2,1600,{"date":1280,"open":1281,"high":1281,"low":484,"close":1282,"change":1283,"percent_change":1284,"volume":749,"transactions":9,"vwap":1282},"2026-03-11",15.36,15.313,0.244,1.62,{"date":1286,"open":952,"high":963,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":826,"transactions":9,"vwap":1287},"2026-03-10",15.069,0.061,0.41,{"date":1291,"open":1175,"high":974,"low":1292,"close":1293,"change":1294,"percent_change":772,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",14.795,15.0080004,0.294,7700,{"date":1297,"open":1298,"high":1299,"low":1211,"close":1299,"change":1300,"percent_change":1301,"volume":171,"transactions":9,"vwap":1299},"2026-03-06",14.71,14.714,-0.688,-4.47,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":754,"transactions":9,"vwap":1305},"2026-03-05",15.34,15.402,-0.462,-2.91,{"date":1309,"open":1151,"high":1310,"low":1151,"close":1310,"change":1311,"percent_change":1312,"volume":839,"transactions":9,"vwap":1310},"2026-03-04",15.864,1.185,8.07,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":754,"transactions":9,"vwap":1315},"2026-03-03",14.679,-0.438,-2.9,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":796,"transactions":9,"vwap":1322},"2026-03-02",14.63,15.199,15.117,0.747,5.2,{"date":1326,"open":1327,"high":1327,"low":1328,"close":913,"change":1329,"percent_change":1330,"volume":1278,"transactions":9,"vwap":913},"2026-02-27",14.53,14.27,-0.598,-4,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":754,"transactions":9,"vwap":1333},"2026-02-26",14.968,-0.511,-3.3,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-25",14.83,15.52,15.479,1.484,10.6,3200,{"date":1345,"open":850,"high":1346,"low":850,"close":1347,"change":1348,"percent_change":141,"volume":796,"transactions":9,"vwap":1347},"2026-02-24",14.03,13.995,-0.027,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":773,"transactions":9,"vwap":1353},"2026-02-23",14.34,14.36,14.022,-0.875,-5.87,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":855,"transactions":9,"vwap":1359},"2026-02-20",14.65,14.897,0.256,1.75,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-19",14.68,14.69,14.635,14.641,0.042,0.29,1700,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":754,"transactions":9,"vwap":1373},"2026-02-18",14.599,-0.453,-3.01,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":737,"transactions":9,"vwap":1378},"2026-02-17",15.052,-0.018,-0.12,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":754,"transactions":9,"vwap":1383},"2026-02-13",15.07,0.837,5.88,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":754,"transactions":9,"vwap":1389},"2026-02-12",14.5,14.233,-0.281,-1.94,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1029,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-11",14.21,14.54,13.38,14.514,-2.14,3400,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":773,"transactions":9,"vwap":1403},"2026-02-10",15.06,14.831,-0.732,-4.7,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":847,"transactions":9,"vwap":1409},"2026-02-09",15.37,15.563,0.139,0.9,{"date":1413,"open":1414,"high":1231,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-06",15.035,15.424,1.63,11.82,5700,{"date":1420,"open":1281,"high":1183,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":898,"transactions":9,"vwap":1421},"2026-02-05",13.794,-2.518,-15.44,{"date":1425,"open":1426,"high":1426,"low":1082,"close":1427,"change":1428,"percent_change":1429,"volume":1126,"transactions":9,"vwap":1427},"2026-02-04",16.73,16.312,-1.031,-5.94,{"date":1431,"open":1432,"high":1433,"low":334,"close":1433,"change":1434,"percent_change":1435,"volume":847,"transactions":9,"vwap":1433},"2026-02-03",17.31,17.343,-0.052,-0.3,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1126,"transactions":9,"vwap":1439},"2026-02-02",17.77,17.395,-2.039,-10.49,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-30",19.495,19.434,-0.631,-3.14,4200,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":773,"transactions":9,"vwap":1452},"2026-01-29",20.13,20.065001,-1.344,-6.28,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":168,"volume":737,"transactions":9,"vwap":1458},"2026-01-28",21.4,21.409,-0.006,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":1465,"percent_change":1466,"volume":839,"transactions":9,"vwap":1463},"2026-01-27",20.721,21.415,20.7,0.727,3.51,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":374,"volume":796,"transactions":9,"vwap":1471},"2026-01-26",20.69,20.92,20.688,-0.336,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":737,"transactions":9,"vwap":1476},"2026-01-23",21.44,21.024,-0.012,-0.06,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":737,"transactions":9,"vwap":1482},"2026-01-22",20.98,21.035999,-0.503,-2.34,{"date":1486,"open":1469,"high":1487,"low":1469,"close":1488,"change":1294,"percent_change":1489,"volume":1126,"transactions":9,"vwap":1488},"2026-01-21",21.62,21.539,1.38,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-20",21.49,21.9,21.16,21.245,-1.877,-8.12,16500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":947,"percent_change":1504,"volume":1278,"transactions":9,"vwap":1502},"2026-01-16",23.08,23.122,22.911,0.57,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":855,"transactions":9,"vwap":1508},"2026-01-15",23.494,22.992,-0.741,-3.12,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1323,"percent_change":1516,"volume":847,"transactions":9,"vwap":1515},"2026-01-14",23.64,23.85,23.733,3.25,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":171,"transactions":9,"vwap":1521},"2026-01-13",22.49,23.035,22.986,0.766,3.45,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1289,"volume":839,"transactions":9,"vwap":1527},"2026-01-12",22.48,22.22,0.09,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-09",22.19,22.59,22.059999,22.13,-0.189,-0.85,3300,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":453,"volume":737,"transactions":9,"vwap":1541},"2026-01-08",22.2,22.319,-0.221,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1317,"volume":891,"transactions":9,"vwap":1547},"2026-01-07",22.91,22.96,22.54,-0.674,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1399,"transactions":9,"vwap":1553},"2026-01-06",23.755,23.12,23.214,-0.128,-0.55,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":400,"volume":995,"transactions":9,"vwap":1561},"2026-01-05",22.506,23.42,22.5,23.342,1.379,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1370,"transactions":9,"vwap":1567},"2026-01-02",22.049999,22.07,21.963,1.17,5.63,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":106,"volume":171,"transactions":9,"vwap":1574},"2025-12-31",20.87,20.88,20.793,-0.082,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1071,"transactions":9,"vwap":1579},"2025-12-30",21.09,20.875,0.049,0.24,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":796,"transactions":9,"vwap":1586},"2025-12-29",20.85,20.82,20.826,0.115,0.56,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":749,"transactions":9,"vwap":1592},"2025-12-26",20.57,20.711,-0.072,-0.35,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":855,"transactions":9,"vwap":1600},"2025-12-24",20.71,20.84,20.65,20.783,-0.247,-1.17,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":1609,"volume":1071,"transactions":9,"vwap":1606},"2025-12-23",20.95,21.030001,20.94,0.252,1.21,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1071,"transactions":9,"vwap":1613},"2025-12-22",21.049999,20.778,-0.555,-2.6,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1003,"transactions":9,"vwap":1619},"2025-12-19",21.028,21.333,1.443,7.25,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1483,"percent_change":875,"volume":1370,"transactions":9,"vwap":1626},"2025-12-18",21.069,21.23,19.89,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":186,"volume":773,"transactions":9,"vwap":1630},"2025-12-17",21.68,20.393,-0.885,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":825,"volume":749,"transactions":9,"vwap":1635},"2025-12-16",21.12,21.278,0.275,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":891,"transactions":9,"vwap":1640},"2025-12-15",21.63,21.0030003,-1.081,-4.89,{"date":1644,"open":1645,"high":1645,"low":571,"close":1646,"change":1647,"percent_change":1648,"volume":171,"transactions":9,"vwap":1646},"2025-12-12",22.86,22.084,-0.676,-2.97,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1655,"volume":773,"transactions":9,"vwap":1652},"2025-12-11",22.47,22.76,22.39,-0.711,-3.03,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1434,"percent_change":32,"volume":855,"transactions":9,"vwap":1661},"2025-12-10",23.4,23.67,23.161,23.471,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1071,"transactions":9,"vwap":1665},"2025-12-09",23.99,23.523,0.887,3.92,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1671},"2025-12-08",22.53,22.636,22.391,0.668,3.04,1300,{"date":1677,"open":1547,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":804,"transactions":9,"vwap":1679},"2025-12-05",22.549,21.968,-0.9,-3.94,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1003,"transactions":9,"vwap":1686},"2025-12-04",23.049999,23.3,22.868,-0.238,-1.03,{"date":1690,"open":635,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":1694,"volume":891,"transactions":9,"vwap":1691},"2025-12-03",23.106,22.922,0.892,4.02,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1675,"transactions":9,"vwap":1699},"2025-12-02",21.42,22.52,22.214,1.687,8.22,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1071,"transactions":9,"vwap":1705},"2025-12-01",20.73,20.527,-1.978,-8.79,{"date":1709,"open":1684,"high":1684,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1071,"transactions":9,"vwap":1710},"2025-11-28",22.505,-0.208,-0.92,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":737,"transactions":9,"vwap":1716},"2025-11-26",21.915,22.713,0.707,3.21,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-25",21.559,22.02,22.0060005,-0.365,-1.63,2900,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1038,"transactions":9,"vwap":1731},"2025-11-24",21.215,22.479,22.371,1.943,9.51,{"date":1735,"open":1597,"high":1597,"low":1736,"close":1736,"change":1737,"percent_change":977,"volume":1278,"transactions":9,"vwap":1736},"2025-11-21",20.428,-0.974,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":954,"percent_change":1742,"volume":910,"transactions":9,"vwap":1741},"2025-11-20",21.3,21.402,-2.16,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":374,"percent_change":1747,"volume":839,"transactions":9,"vwap":1746},"2025-11-19",22.052999,21.875,-6.82,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":773,"transactions":9,"vwap":1751},"2025-11-18",23.435,23.475,1.03,4.59,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1712,"percent_change":1681,"volume":910,"transactions":9,"vwap":1758},"2025-11-17",23.15,23.808,22.445,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":241,"volume":1399,"transactions":9,"vwap":1763},"2025-11-14",23.080999,24.02,23.365,-0.1,{"date":176,"open":1766,"high":19,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":891,"transactions":9,"vwap":1767},25.381,23.465,-1.916,-7.55]