[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTCC":3,"homepage-market-summary":26,"stock-historical-LTCC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LTCC","2026-10-05",{"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},"Canary Capital Group, LLC Canary Litecoin 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},17.06,17.265,17.45,17.04,16.7122,0.3478,2.08,74253.115268,26.939,9.61,27970.021891169494,43,238,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"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},27735,6600925.166316,-31.76,"2025-03-04",[177,180,190,200,211,221,232,241,252,263,274,285,296,307,318,328,339,349,360,371,382,392,402,413,424,435,445,456,467,478,488,499,510,520,531,540,550,560,568,577,588,598,607,617,627,637,644,654,665,676,684,694,703,712,720,729,738,744,752,761,771,779,788,797,804,812,821,829,838,846,854,862,870,878,885,893,901,907,915,922,930,937,944,952,960,969,976,984,992,999,1006,1014,1020,1028,1037,1043,1050,1058,1066,1073,1080,1087,1095,1103,1111,1119,1128,1134,1141,1148,1155,1161,1169,1174,1179,1186,1191,1198,1206,1212,1220,1224,1231,1236,1244,1249,1258,1266,1275,1282,1288,1296,1303,1309,1316,1322,1329,1336,1345,1352,1360,1369,1376,1384,1390,1396,1402,1409,1414,1422,1426,1432,1438,1445,1454,1461,1469,1477,1483,1488,1494,1500,1506,1514,1521,1525,1530,1538,1547,1555,1563,1571,1578,1587,1596,1604,1612,1620,1629,1637,1646,1655,1664,1673,1682,1691,1699,1707,1716,1724,1732,1739,1747,1754,1762,1770,1779,1784,1792,1801,1810,1819,1827,1835,1843,1851,1860,1868,1877,1884,1893,1901,1909,1917,1923,1931,1938,1945,1954,1963,1971,1980,1989,1998,2006,2015,2022,2030,2039,2047,2055,2062,2070,2078,2085,2092,2095,2097],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},274,17.2329,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",17.16,17.36,16.425,0.1122,0.68,102761.98259,405,17.0802,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",16.19,16.61,16.6,0.48,2.98,71376.3454,292,16.3677,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",16.552,16.56,16.01,16.12,-0.2734,-1.67,42815.291671,253,16.355,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",16.814,16.2951,16.3934,-0.3773,-2.25,90764.361418,519,16.5032,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",17.28,17.3,16.72,16.7707,-0.5293,-3.06,89640.764917,439,16.9519,{"date":233,"open":16,"high":234,"low":235,"close":224,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",17.35,16.83,-0.1019,-0.59,124445.71906,570,17.0734,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",17.01,18.45,16.6899,17.4019,2.4682,16.53,407058.924271,1867,17.5418,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",15.13,15.33,14.42,14.9337,-0.3456,-2.26,77508.2122,511,14.8002,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",14.95,15.4699,14.8,15.2793,0.116,0.77,36726.075555,297,14.9689,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",15.16,15.46,14.93,15.1633,1.257,9.04,127760.7317,592,15.1341,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",13.43,13.98,13.4,13.9063,0.8063,6.15,45822.681,285,13.6172,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",12.85,13.1396,12.7675,13.1,0.7197,5.81,36925.2945,231,12.9509,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",12.3,12.45,12.24,12.3803,-0.1747,-1.39,12127.4464,99,12.3883,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",12.86,12.4153,12.555,-0.555,-4.23,55895.639,214,12.5528,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",13.089,13.23,13.055,13.11,0.085,0.65,26380.470566,216,13.109,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",12.92,13.2117,13.025,0.3244,2.55,63730.1735,224,13.0796,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",12.675,12.7827,12.6,12.7006,-0.335,-2.57,21468.0302,190,12.7266,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",13.26,13.2994,13,13.0356,-0.1448,-1.1,36504.361103,211,13.1827,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",13.44,13.49,13.1161,13.1804,0.8204,6.64,41052.101,366,13.33,{"date":383,"open":311,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",12.37,12.16,12.36,-0.2326,-1.85,27161.425,169,12.2942,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",12.39,12.5926,12.355,0.4777,3.94,11906.4906,133,12.4255,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",11.97,12.129,11.96,12.1149,0.0741,0.62,13171.2314,112,12.0126,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",11.99,12.14,11.9,12.0408,0.1258,1.06,15646.7715,130,12.0046,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",11.84,11.92,11.74,11.915,-0.0676,-0.56,11841.8715,146,11.8536,{"date":436,"open":437,"high":415,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",11.95,11.76,11.9826,-0.2108,-1.73,21197.878,166,11.8762,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",12.15,12.319,12.1212,12.1934,0.0134,0.11,13096.07,135,12.2188,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",12.13,12.2,12.03,12.18,-0.195,-1.58,13912.0199,176,12.183,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",12.465,12.47,12.28,12.375,-0.185,-1.47,23475.4312,203,12.415,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":83,"volume":485,"transactions":486,"vwap":487},"2026-08-24",12.97,12.98,12.54,12.56,-0.03,22402.88305,229,12.719,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",12.35,12.75,12.23,12.59,0.94,8.07,42582.57342,407,12.5653,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",11.52,11.81,11.495,11.65,0.4496,4.01,23808.444,228,11.6442,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",10.94,11.23,11.2004,0.3546,3.27,10147.347,117,11.2032,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",10.82,10.86,10.7663,10.8458,0.0155,0.14,4201.206,50,10.8227,{"date":532,"open":533,"high":523,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",10.81,10.8303,0.2103,1.98,5281.435,82,10.8242,{"date":541,"open":542,"high":533,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",10.76,10.6049,10.62,-0.275,-2.52,12427.911,103,10.7322,{"date":551,"open":552,"high":553,"low":523,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",10.89,10.95,10.895,-0.005,-0.05,5214.732,65,10.8903,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":473,"percent_change":207,"volume":565,"transactions":566,"vwap":567},"2026-08-12",10.9899,10.9999,10.9,2708.379905,47,10.9831,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":127,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",10.999,11.085,10.955,0.82,8047.822,52,10.9812,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",11.07,11.0738,10.98,10.995,-0.06,-0.54,3215.527,51,11.0154,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",11.145,11.1651,11.03,11.055,0,4453.3591,63,11.1405,{"date":599,"open":600,"high":601,"low":600,"close":593,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",11.01,11.15,0.03,0.27,11082.605,70,11.098,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":527,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",10.93,11.06,10.925,11.025,1.29,2630.191,59,10.9919,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",10.79,10.91,10.885,0.1,0.93,2972.239,75,10.8678,{"date":628,"open":619,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",10.84,10.751,10.785,-0.145,-1.33,10888.459827,100,10.7814,{"date":638,"open":611,"high":512,"low":564,"close":609,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",-0.135,-1.22,2346.489886,68,10.9292,{"date":645,"open":646,"high":571,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",11.02,10.96,11.065,0.1197,1.09,6807.367,58,11.0221,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",11,11.159,10.92,10.9453,-0.3545,-3.14,4818.668,77,10.9963,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",11.24,11.32,11.2001,11.2998,-0.0252,-0.22,4525.75,60,11.2859,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":409,"volume":682,"transactions":518,"vwap":683},"2026-07-27",11.49,11.28,11.325,0.07,15821.294,11.236,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":633,"volume":691,"transactions":692,"vwap":693},"2026-07-24",11.27,11.33,11.22,11.255,-0.1521,12192.131,73,11.2418,{"date":695,"open":696,"high":696,"low":686,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",11.44,11.4071,-0.0879,-0.76,8912.073,88,11.3812,{"date":704,"open":705,"high":706,"low":707,"close":503,"change":708,"percent_change":709,"volume":710,"transactions":615,"vwap":711},"2026-07-22",11.3923,11.51,11.38,0.005,0.04,10525.907,11.4271,{"date":713,"open":714,"high":715,"low":716,"close":678,"change":717,"percent_change":452,"volume":718,"transactions":316,"vwap":719},"2026-07-21",11.64,11.71,11.46,0.0125,9439.695281,11.5952,{"date":721,"open":687,"high":722,"low":687,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",11.6,11.4775,0.4839,4.4,21083.2488,184,11.4454,{"date":730,"open":731,"high":732,"low":619,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",10.8545,10.9936,-0.0314,-0.28,8207.608,69,10.9198,{"date":739,"open":658,"high":610,"low":564,"close":612,"change":681,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",0.64,33317.149128,131,10.9901,{"date":745,"open":746,"high":746,"low":572,"close":572,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",11.16,-0.01,-0.09,120522.155,335,11.132,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":586,"vwap":760},"2026-07-14",10.875,10.965,10.8199,0.42,3.98,2832.7965,10.8714,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":538,"vwap":770},"2026-07-13",10.54,10.6381,10.4503,10.545,-0.33,-3.03,14280.809,10.5434,{"date":772,"open":773,"high":774,"low":775,"close":754,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":754},"2026-07-10",10.88,10.902,10.815,0.15,1.4,2900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",10.73,10.78,10.66,10.725,0.125,1.18,12600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",10.63,10.67,10.555,10.6,-0.125,-1.17,12200,{"date":798,"open":799,"high":800,"low":791,"close":784,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":784},"2026-07-07",10.7,10.899,-0.288,-2.62,3500,{"date":805,"open":781,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",11.033,10.701,11.013,0.428,4.04,16400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",10.638,10.69,10.565,10.585,0.24,2.32,6900,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",10.1,10.42,10.345,0.151,1.48,13100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",10.29,10.346,10.13,10.194,-0.372,-3.52,8600,{"date":839,"open":840,"high":841,"low":831,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",10.32,10.57,10.566,0.381,3.74,15000,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",9.871,10.23,10.185,0.297,3,34200,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",10.15,9.673,9.888,0.122,1.25,59600,{"date":863,"open":864,"high":865,"low":22,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",10.18,10.2,9.766,-0.448,-4.39,42300,{"date":871,"open":763,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",10.59,10.205,10.214,-0.666,-6.12,17100,{"date":879,"open":880,"high":880,"low":881,"close":773,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":773},"2026-06-22",11.12,10.87,0.262,2.47,10700,{"date":886,"open":887,"high":888,"low":763,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",10.71,10.72,10.618,-0.305,-2.79,4800,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",11.09,11.17,10.923,-0.166,-1.5,1700,{"date":902,"open":903,"high":601,"low":620,"close":904,"change":905,"percent_change":137,"volume":906,"transactions":9,"vwap":904},"2026-06-16",11.05,11.089,-0.038,14000,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",11.3,11.101,11.127,0.644,6.14,8300,{"date":916,"open":824,"high":544,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",10.41,10.483,0.073,0.7,5400,{"date":923,"open":924,"high":925,"low":926,"close":917,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":917},"2026-06-11",10.3,10.435,10.27,0.25,2.46,10100,{"date":931,"open":932,"high":932,"low":833,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",10.52,10.16,-0.43,-4.06,11900,{"date":938,"open":939,"high":940,"low":941,"close":872,"change":942,"percent_change":747,"volume":943,"transactions":9,"vwap":872},"2026-06-09",10.33,10.619,10.222,-0.001,15300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":270,"volume":951,"transactions":9,"vwap":949},"2026-06-08",10.53,10.605,10.45,10.591,0.081,15100,{"date":953,"open":523,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",10.879,10.34,10.51,-0.756,-6.71,20700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",11.341,11.399,11.19,11.266,-0.254,-2.2,10200,{"date":970,"open":971,"high":972,"low":501,"close":501,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":501},"2026-06-03",11.67,11.72,-0.21,-1.79,40800,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",12.06,11.59,11.73,-0.675,-5.44,23000,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",12.46,12.21,12.405,-0.244,-1.93,8200,{"date":993,"open":353,"high":994,"low":995,"close":996,"change":997,"percent_change":67,"volume":998,"transactions":9,"vwap":996},"2026-05-29",12.72,12.51,12.649,0.026,8000,{"date":1000,"open":1001,"high":1002,"low":386,"close":1003,"change":1004,"percent_change":1005,"volume":845,"transactions":9,"vwap":1003},"2026-05-28",12.44,12.68,12.623,-0.138,-1.08,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":269,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",12.74,12.88,12.691,12.761,0.92,7800,{"date":1015,"open":298,"high":1016,"low":353,"close":1017,"change":1018,"percent_change":356,"volume":1019,"transactions":9,"vwap":1017},"2026-05-26",12.935,12.645,-0.334,13700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",13.24,12.95,12.979,-0.246,-1.86,7300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",13.14,13.289,13.08,13.225,0.002,0.02,7700,{"date":1038,"open":333,"high":1039,"low":333,"close":1040,"change":1041,"percent_change":1042,"volume":803,"transactions":9,"vwap":1040},"2026-05-20",13.27,13.223,0.041,0.31,{"date":1044,"open":1039,"high":1039,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-19",13.118,13.182,-0.058,-0.44,4900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1022,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1022},"2026-05-18",13.13,13.245,12.997,-0.72,-5.16,46100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":934,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",13.925,14.015,13.79,13.96,-2.99,10300,{"date":1067,"open":1061,"high":1068,"low":1061,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",14.51,14.39,0.52,3.75,7000,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":83,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-13",14.1,13.82,13.87,-1.7,7400,{"date":1081,"open":1075,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-05-12",14.11,13.95,-0.3,-2.08,6300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":269,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-11",14.33,14.459,14.17,14.41,0.81,13900,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-08",13.852,14.4,14.294,0.479,3.47,40100,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-07",14,13.7,13.815,-0.105,-0.75,10900,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-06",14.035,13.805,13.92,0.231,1.69,12000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",13.65,13.69,13.53,13.689,0.209,1.55,8400,{"date":1129,"open":1130,"high":1131,"low":373,"close":1132,"change":639,"percent_change":1133,"volume":943,"transactions":9,"vwap":1132},"2026-05-04",13.5,13.629,13.48,-0.99,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":102,"volume":1140,"transactions":9,"vwap":1138},"2026-05-01",13.56,13.67,13.615,0.098,5300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":420,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",13.6,13.64,13.517,0.142,2700,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",13.73,13.375,-0.168,-1.24,1300,{"date":1156,"open":373,"high":1157,"low":289,"close":1158,"change":1159,"percent_change":67,"volume":1160,"transactions":9,"vwap":1158},"2026-04-28",13.57,13.543,0.028,3800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":546,"volume":1168,"transactions":9,"vwap":1166},"2026-04-27",13.625,13.66,13.46,13.515,-0.35,11400,{"date":1170,"open":1122,"high":1171,"low":1122,"close":1171,"change":1172,"percent_change":1173,"volume":1072,"transactions":9,"vwap":1171},"2026-04-24",13.865,0.305,2.25,{"date":1175,"open":1143,"high":1164,"low":373,"close":1136,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1136},"2026-04-23",-0.119,-0.87,5600,{"date":1180,"open":1181,"high":1182,"low":1144,"close":1183,"change":1184,"percent_change":19,"volume":1185,"transactions":9,"vwap":1183},"2026-04-22",13.672,13.84,13.679,0.279,27300,{"date":1187,"open":1157,"high":1137,"low":289,"close":289,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":289},"2026-04-21",-0.114,-0.84,5700,{"date":1192,"open":1193,"high":1194,"low":289,"close":1195,"change":1196,"percent_change":1197,"volume":1178,"transactions":9,"vwap":1195},"2026-04-20",13.52,13.55,13.514,-0.371,-2.67,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":681,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-17",13.955,14.04,13.83,13.885,0.51,39000,{"date":1207,"open":1208,"high":1107,"low":1209,"close":1107,"change":1210,"percent_change":1211,"volume":1079,"transactions":9,"vwap":1107},"2026-04-16",13.669,13.51,0.235,1.73,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":927,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-15",13.469,13.609,13.39,13.58,1.88,11700,{"date":1221,"open":373,"high":1130,"low":1222,"close":381,"change":48,"percent_change":68,"volume":1223,"transactions":9,"vwap":381},"2026-04-14",13.311,6400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1167,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-13",12.9,13.15,12.89,-2.59,11100,{"date":1232,"open":1233,"high":1234,"low":289,"close":1130,"change":1235,"percent_change":158,"volume":1027,"transactions":9,"vwap":1130},"2026-04-10",13.41,13.59,0.118,{"date":1237,"open":1238,"high":1233,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-09",13.22,13.19,13.382,0.104,0.78,6500,{"date":1245,"open":1123,"high":1123,"low":1022,"close":1246,"change":1247,"percent_change":650,"volume":1248,"transactions":9,"vwap":1246},"2026-04-08",13.278,0.143,14300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-07",13.102,13.148,12.991,13.135,-0.061,-0.46,10000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-06",13.29,13.3,13.196,0.471,3.7,4500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",12.64,12.745,12.53,12.725,-0.515,-3.89,6800,{"date":1276,"open":331,"high":1277,"low":1278,"close":1022,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1022},"2026-04-01",13.285,13.17,0.047,0.36,6600,{"date":1283,"open":1052,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":860,"volume":787,"transactions":9,"vwap":1286},"2026-03-31",13.202,13.05,13.193,0.163,{"date":1289,"open":1290,"high":1291,"low":364,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-30",13.16,13.209,13.03,-0.091,-0.69,18600,{"date":1297,"open":1278,"high":1260,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-27",13.12,13.121,-0.141,-1.06,8700,{"date":1304,"open":289,"high":1305,"low":1053,"close":1306,"change":1307,"percent_change":1308,"volume":914,"transactions":9,"vwap":1306},"2026-03-26",13.421,13.262,-0.498,-3.62,{"date":1310,"open":1062,"high":1077,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-25",13.695,13.76,0.146,1.07,2800,{"date":1317,"open":1136,"high":1318,"low":1130,"close":1319,"change":1320,"percent_change":1321,"volume":1302,"transactions":9,"vwap":1319},"2026-03-24",13.635,13.614,0.096,0.71,{"date":1323,"open":1194,"high":1121,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",13.465,13.518,-0.093,-0.68,14500,{"date":1330,"open":1194,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":709,"volume":1335,"transactions":9,"vwap":1333},"2026-03-20",13.63,13.506,13.611,0.006,4400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-19",13.405,13.638,13.381,13.605,-0.031,-0.23,5900,{"date":1346,"open":1347,"high":1347,"low":1234,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-18",13.77,13.636,-0.604,-4.24,4700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":877,"transactions":9,"vwap":1357},"2026-03-17",14.14,14.31,14.08,14.24,-0.039,-0.27,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-16",14.22,14.38,14.06,14.279,0.684,5.03,14100,{"date":1370,"open":1202,"high":1371,"low":1209,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-13",13.85,13.595,0.313,2.36,11600,{"date":1377,"open":1378,"high":1379,"low":1030,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-12",13.32,13.37,13.282,-0.183,-1.36,10600,{"date":1385,"open":1386,"high":1132,"low":1387,"close":1324,"change":1388,"percent_change":1389,"volume":1160,"transactions":9,"vwap":1324},"2026-03-11",13.355,13.28,0.32,2.43,{"date":1391,"open":1260,"high":1392,"low":1393,"close":1394,"change":1176,"percent_change":1395,"volume":951,"transactions":9,"vwap":1394},"2026-03-10",13.439,13.111,13.145,-0.9,{"date":1397,"open":1261,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1093,"volume":787,"transactions":9,"vwap":1400},"2026-03-09",13.34,13.18,13.264,0.107,{"date":1403,"open":1290,"high":1404,"low":364,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-06",13.21,13.157,-0.526,-3.84,28300,{"date":1410,"open":1182,"high":1182,"low":1132,"close":1411,"change":1412,"percent_change":1413,"volume":1219,"transactions":9,"vwap":1411},"2026-03-05",13.683,-0.32,-2.29,{"date":1415,"open":1416,"high":1417,"low":1143,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-04",13.705,14.089,14.0030003,0.633,4.73,23200,{"date":1423,"open":1404,"high":1193,"low":1298,"close":1379,"change":1255,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1379},"2026-03-03",-0.45,12700,{"date":1427,"open":1428,"high":1193,"low":1052,"close":1429,"change":1430,"percent_change":1431,"volume":936,"transactions":9,"vwap":1429},"2026-03-02",13.136,13.431,0.225,1.7,{"date":1433,"open":1216,"high":1434,"low":1227,"close":1435,"change":137,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",13.42,13.206,-2.51,12100,{"date":1439,"open":1440,"high":1440,"low":1378,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-26",13.735,13.546,-0.669,-4.71,48900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-25",13.749,14.34,13.691,14.215,1.637,13.01,17500,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1243,"transactions":9,"vwap":1458},"2026-02-24",12.34,12.655,12.578,-0.002,-0.02,{"date":1462,"open":1463,"high":1464,"low":470,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-23",12.8,12.91,12.58,-0.872,-6.48,23900,{"date":1470,"open":1471,"high":1472,"low":1399,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",13.213,13.557,13.452,0.577,4.48,42600,{"date":1478,"open":994,"high":1226,"low":1465,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-19",12.875,-0.124,-0.95,9300,{"date":1484,"open":1290,"high":373,"low":1485,"close":1485,"change":966,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-18",12.999,-1.92,12300,{"date":1489,"open":1165,"high":1165,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1351,"transactions":9,"vwap":1491},"2026-02-17",13.058,13.253,-0.264,-1.95,{"date":1495,"open":1052,"high":1194,"low":1496,"close":1145,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1145},"2026-02-13",13.04,0.814,6.41,46400,{"date":1501,"open":1253,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1294,"volume":811,"transactions":9,"vwap":1504},"2026-02-12",13.0050001,12.62,12.703,-0.088,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1072,"transactions":9,"vwap":1511},"2026-02-11",12.816,12.82,12.5,12.791,-0.279,-2.13,{"date":1515,"open":1052,"high":1399,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-10",12.94,13.07,-0.36,-2.68,34400,{"date":1522,"open":1285,"high":1523,"low":364,"close":287,"change":484,"percent_change":672,"volume":1524,"transactions":9,"vwap":287},"2026-02-09",13.454,19100,{"date":1526,"open":1527,"high":1062,"low":1452,"close":1165,"change":55,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1165},"2026-02-06",13.09,8.46,54600,{"date":1531,"open":1532,"high":1105,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-05",13.778,12.32,12.41,-2.005,-13.91,49500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-04",14.48,14.54,13.97,14.415,-0.465,-3.12,21700,{"date":1548,"open":1549,"high":265,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-03",14.641,13.935,14.88,0.26,1.78,31500,{"date":1556,"open":1557,"high":265,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-02",14.64,14.56,14.62,-1.268,-7.98,38200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":367,"volume":1570,"transactions":9,"vwap":1568},"2026-01-30",15.75,16.13,15.5,15.888,-0.177,15400,{"date":1572,"open":248,"high":248,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-29",15.78,16.065001,-0.869,-5.13,40600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-28",16.89,17.046,16.73,16.934,-0.221,-1.29,12400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-27",16.99,17.21,16.895,17.155,0.306,1.82,27100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":19,"volume":1603,"transactions":9,"vwap":1601},"2026-01-26",16.79,17.030001,16.78,16.849,0.343,33300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1395,"volume":1611,"transactions":9,"vwap":1609},"2026-01-23",16.65,16.88,16.45,16.506,-0.15,38700,{"date":1613,"open":1598,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-22",16.84,16.43,16.656,-0.204,-1.21,60800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-21",16.859,16.94,16.18,16.86,0.38,2.31,37100,{"date":1630,"open":1631,"high":1592,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-20",17.07,16.44,16.48,-1.766,-9.68,105100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-16",17.92,18.34,17.46,18.246,0.629,3.57,136800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-15",18.49,18.56,17.2,17.617,-1.451,-7.61,119200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-14",19.36,19.819,18.95,19.068001,0.259,1.38,110200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-13",18.94,19.08,18.62,18.809,0.114,0.61,34100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-12",18.77,18.96,18.66,18.695,-1.2,-6.03,22100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-09",19.73,20.099001,19.655,19.895,0.031,0.16,9700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1412,"volume":1698,"transactions":9,"vwap":1696},"2026-01-08",19.74,19.98,19.58,19.864,-0.063,4600,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-07",20.11,19.89,19.927,-0.356,-1.76,14900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-06",20.7,20.74,20.049999,20.283,-0.281,-1.37,21900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1715,"transactions":9,"vwap":1721},"2026-01-05",20.13,20.67,20.030001,20.564,0.676,3.4,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-02",19.57,19.96,19.888,1.114,5.93,28700,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1453,"transactions":9,"vwap":1736},"2025-12-31",19.23,18.63,18.774,-0.271,-1.42,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1178,"transactions":9,"vwap":1744},"2025-12-30",19.15,19.25,19.041,19.045,-0.095,-0.5,{"date":1748,"open":1659,"high":1749,"low":1659,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-29",19.24,19.14,0.275,1.46,9500,{"date":1755,"open":1756,"high":1659,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-26",18.93,18.53,18.865,0.351,1.9,7100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1482,"transactions":9,"vwap":1767},"2025-12-24",18.751,18.78,18.475,18.514,-0.463,-2.44,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-23",18.813,19.065001,18.57,18.977,0.157,0.83,21500,{"date":1780,"open":1734,"high":1726,"low":1781,"close":1782,"change":1343,"percent_change":1618,"volume":1783,"transactions":9,"vwap":1782},"2025-12-22",18.79,18.82,16600,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-19",18.623,19.077999,19.049999,1.059,5.89,60600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-18",18.915,19.16,17.801,17.991,-0.674,-3.61,24100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-17",19.35,19.8,18.5,18.665,-0.717,-3.7,39500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-16",19.142,19.53,19.125,19.382,0.649,3.46,16300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1809,"transactions":9,"vwap":1824},"2025-12-15",19.62,19.645,18.7,18.733,-1.275,-6.37,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":83,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-12",20.61,20.68,19.76,20.0079994,-1.19,49700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":828,"transactions":9,"vwap":1840},"2025-12-11",19.79,20.29,19.748,20.248,-0.729,-3.48,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1190,"transactions":9,"vwap":1848},"2025-12-10",20.64,21.32,20.62,20.977,-0.078,-0.37,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-09",20.59,21.5,20.525,21.055,0.487,2.37,21200,{"date":1861,"open":1862,"high":1847,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-08",20.52,20.28,20.568,0.934,4.76,13800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-05",20.070999,20.237,19.52,19.634,-0.976,-4.74,67000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1829,"change":1882,"percent_change":217,"volume":1883,"transactions":9,"vwap":1829},"2025-12-04",20.73,20.78,20.15,-0.474,27000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-03",20.8,21.16,20.722,21.084,0.821,4.05,23100,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-02",19.39,20.43,20.263,1.392,7.38,26200,{"date":1902,"open":1659,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-01",18.97,18.4,18.871,-1.694,-8.24,52000,{"date":1910,"open":1911,"high":1912,"low":1862,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-28",21.069,21.358,20.565,-0.679,-3.2,20800,{"date":1918,"open":1830,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":158,"volume":1425,"transactions":9,"vwap":1921},"2025-11-26",21.36,20.496,21.244,0.185,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":314,"volume":1930,"transactions":9,"vwap":1928},"2025-11-25",20.76,21.23,20.4,21.059,-0.297,15500,{"date":1932,"open":1933,"high":1854,"low":1934,"close":1935,"change":1936,"percent_change":913,"volume":1937,"transactions":9,"vwap":1935},"2025-11-24",20.21,20.199,21.356,1.236,35700,{"date":1939,"open":1940,"high":1941,"low":1702,"close":1942,"change":1943,"percent_change":1944,"volume":869,"transactions":9,"vwap":1942},"2025-11-21",20.27,20.685,20.12,-1.126,-5.3,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-20",22.63,22.65,21.12,21.246,-1.027,-4.61,34000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-19",22.64,23.16,21.8,22.273,-1.133,-4.84,61300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1071,"volume":1970,"transactions":9,"vwap":1968},"2025-11-18",23.32,23.895,23.23,23.406,0.846,46700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-17",23.3,23.83,22.43,22.56,-1.532,-6.36,46000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-14",23.2,24.55,23.13,24.091999,0.873,3.76,78200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-13",24.97,25.066999,23,23.219,-0.907,-3.76,132300,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-12",25.33,23.36,24.126,-0.282,-1.16,93600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-11",25.059999,25.22,24.4,24.408,-1.903,-7.23,63100,{"date":2016,"open":2017,"high":21,"low":2018,"close":2019,"change":1752,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-10",26.3,25.85,26.311,5.88,223500,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-07",21.68,25.69,24.851,3.551,16.67,69300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-06",21.46,21.59,20.96,21.3,-0.534,-2.45,18100,{"date":2040,"open":2041,"high":2042,"low":1887,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-05",21.2,21.9,21.834,1.451,7.12,18000,{"date":2048,"open":2049,"high":2042,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-04",21.531,19.78,20.383,-0.997,-4.66,66000,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1444,"transactions":9,"vwap":2059},"2025-11-03",22.85,21.29,21.38,-2.242,-9.49,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":853,"transactions":9,"vwap":2067},"2025-10-31",23.44,23.625,23.21,23.622,1.343,6.03,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-30",23.35,22.26,22.279,-2.011,-8.28,22400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1689,"percent_change":34,"volume":2084,"transactions":9,"vwap":2083},"2025-10-29",24.66,24.768,23.68,24.29,61800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1177,"percent_change":1842,"volume":2091,"transactions":9,"vwap":2090},"2025-10-28",25.35,25.379,24.11,24.13,55900,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":594,"percent_change":594,"volume":594,"transactions":9,"vwap":2094},"2025-10-27",25,{"date":2096,"open":2094,"high":2094,"low":2094,"close":2094,"change":594,"percent_change":594,"volume":594,"transactions":9,"vwap":2094},"2025-06-23",{"date":175,"open":2094,"high":2094,"low":2094,"close":2094,"change":594,"percent_change":594,"volume":594,"transactions":9,"vwap":2094}]