[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOLC":3,"homepage-market-summary":27,"stock-historical-SOLC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"SOLC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Canary Marinade Solana ETF Shares of Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Brentwood, TN",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.44,23.52,23.67,23.37,24.4497,-1.0097,-4.13,12375,28.661,12.23,4047.258805761261,68.2,222,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},4047,898491.454879,-14.14,"2025-11-18",[178,181,191,201,210,221,230,241,251,262,272,283,292,301,311,321,332,341,351,362,373,382,393,402,412,420,430,441,452,461,471,482,493,504,515,524,532,542,550,558,564,574,584,594,603,612,620,628,636,643,651,658,666,676,685,694,702,712,719,728,735,743,751,759,763,769,774,779,787,795,800,806,813,821,827,831,837,844,851,856,865,872,879,885,893,900,906,915,921,927,932,940,947,955,963,970,978,984,992,999,1004,1009,1015,1020,1027,1035,1042,1048,1055,1060,1065,1071,1079,1083,1089,1093,1101,1108,1114,1120,1126,1133,1138,1145,1152,1158,1165,1170,1178,1183,1189,1196,1201,1206,1214,1221,1226,1233,1240,1249,1256,1262,1268,1274,1282,1287,1291,1295,1299,1304,1310,1316,1322,1328,1333,1339,1345,1351,1358,1363,1370,1378,1384,1389,1395,1399,1404,1410,1418,1424,1430,1438,1444,1451,1460,1465,1471,1478,1484,1488,1494,1501,1508,1515,1522,1528,1535,1541,1547,1553,1560,1566,1573,1578,1583,1590,1595,1600,1606,1613,1620,1628,1636,1643,1648,1653,1658,1664,1672,1678,1685,1690,1698,1706,1713,1718,1724,1729,1734,1742,1748,1757],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},100,23.4746,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",24.46,24.66,24.32,0.141,0.58,10419.2669,124,24.508,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",24.33,24.06,24.3087,0.4539,1.9,3122.4539,48,24.1983,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":43,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.9,23.73,23.8548,-0.0498,25487.4539,214,24.0184,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",23.77,24.08,23.65,23.9046,0.2328,0.98,18146.4539,180,23.8423,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",24.68,23.6718,-0.3382,-1.41,19674.151738,247,24.0598,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",24.47,24.49,23.75,24.01,0.0865,0.36,14660.4949,187,24.0509,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",24.29,23.82,23.9235,-0.7453,-3.02,10063.228456,157,24.0339,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",24.13,24.76,24.09,24.6688,0.9463,3.99,15123.043,94,24.6164,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",23.26,23.7225,23.18,0.5405,2.33,18259.161,207,23.5736,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",23.6,23.61,23,23.182,-0.6748,-2.83,22114.623508,186,23.317,{"date":284,"open":204,"high":285,"low":286,"close":287,"change":288,"percent_change":142,"volume":289,"transactions":290,"vwap":291},"2026-09-22",23.88,23.5,23.8568,-0.0036,8375.976878,102,23.768,{"date":293,"open":285,"high":294,"low":212,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",23.91,23.8604,0.8196,3.56,7269.337157,96,23.8629,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",21.42,23.1,23.0408,2.6981,13.26,27105.205508,269,22.3491,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",20.53,20.34,20.3427,0.5584,2.82,1435.043,36,20.4135,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",19.54,19.8,19.39,19.7843,0.0408,0.21,5693.360357,61,19.5497,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":319,"vwap":340},"2026-09-15",20.27,19.72,19.7435,-1.0628,-5.11,1916.043,19.9319,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":249,"vwap":350},"2026-09-14",20.49,20.92,20.46,20.8063,0.2249,1.09,14228.043,20.7126,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",20.41,21.12,20.31,20.5814,0.4765,2.37,11832.310357,121,20.6832,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",20.09,20.25,20.03,20.1049,-0.5051,-2.45,6368.368399,77,20.1014,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":164,"volume":379,"transactions":380,"vwap":381},"2026-09-09",21.05,21.08,20.61,-0.1431,21323.290696,119,20.8388,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",20.63,21.01,20.5,20.7531,0.2615,1.28,13638.0839,99,20.7632,{"date":394,"open":395,"high":313,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",20.45,20.4916,-0.7122,-3.36,13118.002502,170,20.4881,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",20.39,21.26,21.2038,1.1967,5.98,8552.9839,95,20.9096,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":164,"volume":418,"transactions":371,"vwap":419},"2026-09-02",19.75,20.05,20.0071,-0.1391,4477.6049,19.9664,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":371,"vwap":429},"2026-09-01",20.29,20.36,20.07,20.1462,-0.7415,-3.55,7571.474666,20.1938,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",20.72,21.13,20.62,20.8877,0.0524,0.25,30532.0539,296,20.8984,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",21.2,21.3,20.75,20.8353,-1.1449,-5.21,21293.969,223,21.0437,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":208,"vwap":460},"2026-08-27",21.09,22.14,21.9802,2.5041,12.86,19097.743195,21.8029,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",19.53,19.42,19.4761,-0.2272,-1.15,4889.969,59,19.4986,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",19.65,19.74,19.47,19.7033,0.2718,1.4,10049.969,112,19.684,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",19.3,19.58,19.14,19.4315,1.1496,6.29,5336.66424,93,19.3269,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",18.14,18.429,18.08,18.2819,0.7415,4.23,5071.493785,74,18.3334,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",17.43,17.67,17.389,17.5404,0.9769,5.9,4003.327338,55,17.5446,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":290,"vwap":523},"2026-08-19",15.76,16.62,16.5635,1.0666,6.88,8361.868599,16.4275,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",15.4969,0.28,1.84,17.2702,18,15.3807,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",15.17,15.26,15.2169,0.1568,1.04,214.2702,17,15.2133,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":540,"vwap":549},"2026-08-14",15.11,15.0601,-0.2252,-1.47,403.2702,15.1129,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",15.2853,0.0905,0.6,92.2702,15,15.2808,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":539,"transactions":540,"vwap":563},"2026-08-12",15.1948,0.0098,0.06,15.3439,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",15.23,15.01,15.185,-0.0934,-0.61,983.2702,32,15.1239,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",15.39,15.21,15.2784,0.4308,2.9,1174.2702,37,15.2905,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",14.87,14.74,14.8476,0.2368,1.62,668.2023,22,14.7811,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":199,"vwap":602},"2026-08-06",14.69,14.55,14.6108,-0.332,-2.22,4074.2023,14.6001,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",14.89,14.9428,0.0556,0.37,2336.2023,40,14.8609,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":530,"vwap":619},"2026-08-04",14.86,14.8872,0.0521,0.35,140.2023,14.8462,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",14.8351,0.1709,1.17,42.2023,16,14.6755,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",14.6642,-0.3138,-2.1,37.2023,12,14.6783,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":634,"vwap":642},"2026-07-30",14.978,0.398,2.73,17.2023,14.9173,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",14.58,-0.2908,-1.96,543.2023,19,14.6253,{"date":652,"open":653,"high":654,"low":597,"close":654,"change":655,"percent_change":600,"volume":656,"transactions":530,"vwap":657},"2026-07-28",14.57,14.8708,-0.3381,5225.2023,14.5659,{"date":659,"open":660,"high":660,"low":544,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":513,"vwap":665},"2026-07-27",15.37,15.2089,0.4077,2.75,4973.2023,15.2211,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",14.78,14.81,14.8012,-0.3444,-2.27,1661.2023,30,14.924,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",15.305,15.1456,-0.4108,-2.64,5606.2023,44,15.1797,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":118,"volume":691,"transactions":692,"vwap":693},"2026-07-22",15.545,15.5564,15.54,-0.0189,1986.2023,35,15.4661,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":527,"volume":700,"transactions":674,"vwap":701},"2026-07-21",15.68,15.57,15.5753,0.043,1100.2023,15.6101,{"date":703,"open":660,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",15.61,15.35,15.5323,0.4857,3.23,1818.2023,28,15.5055,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":92,"volume":717,"transactions":626,"vwap":718},"2026-07-17",14.83,15.0466,-0.117,1813.2023,15.0192,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":649,"vwap":727},"2026-07-16",15.15,15.1636,15.14,-0.262,-1.7,408.2023,15.1575,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":-6,"volume":733,"transactions":710,"vwap":734},"2026-07-15",15.73,15.4256,-0.0007,1269.2023,15.7209,{"date":736,"open":660,"high":737,"low":660,"close":738,"change":739,"percent_change":640,"volume":740,"transactions":741,"vwap":742},"2026-07-14",15.47,15.4263,0.4095,851.2023,25,15.3316,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",15.0168,-0.5652,-3.63,34.2023,14,15.0462,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",15.55,15.6,15.582,-0.028,-0.18,1100,{"date":760,"open":704,"high":704,"low":704,"close":704,"change":761,"percent_change":762,"volume":179,"transactions":9,"vwap":704},"2026-07-09",0.14,0.9,{"date":764,"open":765,"high":737,"low":765,"close":737,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":737},"2026-07-08",15.45,-0.774,-4.76,2400,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":179,"transactions":9,"vwap":771},"2026-07-07",16.244,-0.141,-0.86,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":179,"transactions":9,"vwap":776},"2026-07-06",16.385,0.235,1.46,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",16.28,16.059999,16.15,0.805,5.25,3400,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",15.41,15.48,15.345,0.64,4.35,200,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":179,"transactions":9,"vwap":797},"2026-06-30",14.705,-0.441,-2.91,{"date":801,"open":534,"high":534,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",15.146,0.525,3.59,800,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",13.75,14.621,1.471,11.19,5700,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",13.04,13.25,13.15,-0.008,-0.06,400,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":794,"transactions":9,"vwap":824},"2026-06-24",13.68,13.158,-0.57,-4.15,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":448,"volume":179,"transactions":9,"vwap":829},"2026-06-23",13.728,-0.754,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":820,"transactions":9,"vwap":834},"2026-06-22",14.611,14.482,0.643,4.65,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":820,"transactions":9,"vwap":841},"2026-06-18",14.26,13.81,13.839,-0.429,-3.01,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":820,"transactions":9,"vwap":848},"2026-06-17",14.76,14.25,14.268,-0.418,-2.85,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":794,"transactions":9,"vwap":853},"2026-06-16",14.686,-0.268,-1.79,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",14.72,14.981,14.61,14.954,1.664,12.52,2700,{"date":866,"open":307,"high":867,"low":307,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",13.53,13.29,-0.017,-0.13,6600,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":792,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-11",13.01,13.35,13.307,5.05,1900,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":820,"transactions":9,"vwap":882},"2026-06-10",12.95,12.667,-0.37,-2.84,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-06-09",12.94,13.037,12.69,-0.358,-2.67,5400,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":892,"transactions":9,"vwap":897},"2026-06-08",13.21,13.43,13.395,0.77,6.1,{"date":901,"open":816,"high":816,"low":23,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",12.625,-1.107,-8.06,10300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",13.89,13.91,13.63,13.732,-0.564,-3.95,3300,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":905,"transactions":9,"vwap":918},"2026-06-03",14.82,14.296,-0.687,-4.59,{"date":922,"open":697,"high":697,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",14.983,-1.129,-7.01,2000,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":179,"transactions":9,"vwap":929},"2026-06-01",16.112,-0.182,-1.12,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",16.31,16.49,16.294,-0.026,-0.16,4300,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",15.99,16.32,-0.305,-1.83,1800,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",16.57,16.66,16.625,0.015,0.09,1200,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",16.77,16.551,16.61,-0.177,-1.05,700,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":946,"transactions":9,"vwap":967},"2026-05-22",17.040001,16.75,16.787,-0.62,-3.56,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":871,"transactions":9,"vwap":975},"2026-05-21",17.39,17.41,17.27,17.407,0.322,1.88,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",17.084999,0.365,2.18,500,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",16.69,16.83,16.72,-0.125,-0.74,4800,{"date":993,"open":994,"high":994,"low":949,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",16.87,16.845,-0.871,-4.92,11600,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":179,"transactions":9,"vwap":1001},"2026-05-15",17.716,-0.696,-3.78,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":982,"volume":794,"transactions":9,"vwap":1007},"2026-05-14",18.39,18.412,0.393,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":826,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",18.52,18.018999,-0.78,3500,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":179,"transactions":9,"vwap":1017},"2026-05-12",18.799,-0.631,-3.25,{"date":1021,"open":649,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-05-11",19.43,18.79,1.091,5.95,1300,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-08",17.49,18.36,18.339,0.825,4.71,3900,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":983,"transactions":9,"vwap":1039},"2026-05-07",17.45,17.58,17.514,-0.158,-0.89,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":954,"transactions":9,"vwap":1045},"2026-05-06",17.5,17.672,0.546,3.19,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",16.96,17.126,0.419,2.51,1600,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":179,"transactions":9,"vwap":1057},"2026-05-04",16.707,0.105,0.63,{"date":1061,"open":957,"high":957,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":794,"transactions":9,"vwap":1062},"2026-05-01",16.602,0.172,1.05,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":794,"transactions":9,"vwap":1068},"2026-04-30",16.475,16.43,0.185,1.14,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",16.41,16.2,16.245,-0.342,-2.06,1500,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":154,"volume":179,"transactions":9,"vwap":1081},"2026-04-28",16.587,-0.04,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1026,"transactions":9,"vwap":1086},"2026-04-27",16.6,16.627,-0.442,-2.59,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1070,"volume":179,"transactions":9,"vwap":1091},"2026-04-24",17.069,0.193,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-04-23",16.86,16.876,16.85,-0.41,-2.37,3600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":983,"transactions":9,"vwap":1105},"2026-04-22",17.555,17.62,17.286,0.562,3.36,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":946,"transactions":9,"vwap":1111},"2026-04-21",17.14,16.724,-0.251,-1.48,{"date":1115,"open":1097,"high":1116,"low":957,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-20",16.975,-0.661,-3.75,3800,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":805,"transactions":9,"vwap":1123},"2026-04-17",17.83,17.636,-0.147,-0.83,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-16",16.68,17.783,0.896,5.31,5300,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":179,"transactions":9,"vwap":1135},"2026-04-15",16.887,0.333,2.01,{"date":1139,"open":1140,"high":974,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-14",17.02,16.554,-0.063,-0.38,9600,{"date":1146,"open":1147,"high":518,"low":1148,"close":1149,"change":35,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",16.26,16.25,16.617,-1.31,6500,{"date":1153,"open":959,"high":1154,"low":959,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-10",16.837,0.257,1.55,3100,{"date":1159,"open":986,"high":986,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-09",16.545,16.58,0.198,1.21,6000,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":983,"transactions":9,"vwap":1167},"2026-04-08",16.382,0.295,1.83,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-07",15.565,16.087,15.5,-0.011,-0.07,16200,{"date":1179,"open":1148,"high":1148,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":954,"transactions":9,"vwap":1180},"2026-04-06",16.098,0.544,3.5,{"date":1184,"open":535,"high":1185,"low":535,"close":1186,"change":1187,"percent_change":1188,"volume":812,"transactions":9,"vwap":1186},"2026-04-02",15.675,15.554,-0.941,-5.7,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-01",16.37,16.495,0.223,1.37,600,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":179,"transactions":9,"vwap":1198},"2026-03-31",16.272,0.08,0.49,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":805,"transactions":9,"vwap":1203},"2026-03-30",16.192,-0.08,-0.49,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1198,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1198},"2026-03-27",16.23,16.29,16.1,-0.54,-3.21,12300,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",17.3,16.812,-1.187,-6.59,1400,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":179,"transactions":9,"vwap":1223},"2026-03-25",17.999,0.61,3.51,{"date":1227,"open":1228,"high":1228,"low":1229,"close":508,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":508},"2026-03-24",17.79,17.38,-0.583,-3.24,2800,{"date":1234,"open":1235,"high":1235,"low":1228,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",18.09,17.972,0.489,2.8,4500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",17.53,17.55,17.42,17.483,0.035,0.2,10100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":926,"transactions":9,"vwap":1252},"2026-03-19",17.18,17.448,17.16,-0.168,-0.95,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":946,"transactions":9,"vwap":1259},"2026-03-18",17.75,17.616,-0.99,-5.32,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":123,"volume":171,"transactions":9,"vwap":1266},"2026-03-17",18.45,18.74,18.606,-0.109,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1119,"transactions":9,"vwap":1271},"2026-03-16",18.46,18.715,1.255,7.19,{"date":1275,"open":1276,"high":1277,"low":1244,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-13",18.049999,18.25,17.46,0.408,2.39,12000,{"date":1283,"open":1284,"high":1284,"low":1095,"close":1285,"change":819,"percent_change":147,"volume":1286,"transactions":9,"vwap":1285},"2026-03-12",17.11,17.052,2200,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":478,"volume":179,"transactions":9,"vwap":1289},"2026-03-11",17.112,0.236,{"date":1292,"open":1096,"high":1096,"low":1096,"close":1096,"change":1293,"percent_change":1294,"volume":179,"transactions":9,"vwap":1096},"2026-03-10",0.005,0.03,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1163,"volume":179,"transactions":9,"vwap":1297},"2026-03-09",16.871,0.201,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":179,"transactions":9,"vwap":1301},"2026-03-06",16.67,-0.82,-4.69,{"date":1305,"open":1306,"high":1029,"low":1306,"close":1029,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1029},"2026-03-05",17.47,-0.742,-4.07,300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":590,"percent_change":1315,"volume":758,"transactions":9,"vwap":1313},"2026-03-04",17.714,18.232,17.7,9.75,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1220,"transactions":9,"vwap":1319},"2026-03-03",16.3,16.612,-0.587,-3.41,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":962,"transactions":9,"vwap":1325},"2026-03-02",17.00099945,17.199,1.249,7.83,{"date":1329,"open":1074,"high":1074,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":805,"transactions":9,"vwap":1330},"2026-02-27",15.95,-0.919,-5.45,{"date":1334,"open":1335,"high":1335,"low":1097,"close":1336,"change":1337,"percent_change":1338,"volume":962,"transactions":9,"vwap":1336},"2026-02-26",17.195,16.869,-0.676,-3.85,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":820,"transactions":9,"vwap":1342},"2026-02-25",16.42,17.545,2.162,14.05,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1026,"transactions":9,"vwap":1348},"2026-02-24",15.05,15.383,0.044,0.29,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1078,"transactions":9,"vwap":1355},"2026-02-23",15.72,15.2,15.339,-1.192,-7.21,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":84,"volume":962,"transactions":9,"vwap":1361},"2026-02-20",16.17,16.531,0.487,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1369,"volume":1078,"transactions":9,"vwap":1366},"2026-02-19",15.7,16.044001,15.69,0.168,1.06,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-02-18",15.82,15.876,15.795,-0.716,-4.32,900,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1309,"transactions":9,"vwap":1381},"2026-02-17",16.351,16.592,0.055,0.33,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":179,"transactions":9,"vwap":1386},"2026-02-13",16.537,1.522,10.14,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":946,"transactions":9,"vwap":1392},"2026-02-12",15.87,15.015,-0.532,-3.42,{"date":1396,"open":1174,"high":754,"low":1174,"close":1397,"change":1398,"percent_change":747,"volume":926,"transactions":9,"vwap":1397},"2026-02-11",15.547,-0.586,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1309,"transactions":9,"vwap":1401},"2026-02-10",16.133,-0.985,-5.75,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1247,"percent_change":1409,"volume":758,"transactions":9,"vwap":1408},"2026-02-09",16.54,17.166,17.118,1.18,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-06",16.13,17.049999,16.918,1.565,10.19,5900,{"date":1419,"open":1242,"high":1242,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":878,"transactions":9,"vwap":1421},"2026-02-05",15.18,15.353,-2.804,-15.44,{"date":1425,"open":1030,"high":1030,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1132,"transactions":9,"vwap":1427},"2026-02-04",17.74,18.157,-1.441,-7.35,{"date":1431,"open":1432,"high":424,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-03",20.059999,18.9,19.598,-0.632,-3.12,11700,{"date":1439,"open":355,"high":355,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1195,"transactions":9,"vwap":1441},"2026-02-02",20.18,20.23,-2.5,-11,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":962,"transactions":9,"vwap":1448},"2026-01-30",22.64,23.15,22.73,-0.034,-0.15,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-29",22.76,23.040001,22.49,22.764,-1.661,-6.8,2900,{"date":1461,"open":223,"high":223,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":962,"transactions":9,"vwap":1462},"2026-01-28",24.425,-0.314,-1.27,{"date":1466,"open":255,"high":1467,"low":255,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-27",24.739,0.71,2.95,2100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1220,"transactions":9,"vwap":1475},"2026-01-26",23.93,24.030001,24.028999,-0.682,-2.76,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1309,"transactions":9,"vwap":1481},"2026-01-23",24.59,24.711,-0.302,-1.21,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":77,"volume":179,"transactions":9,"vwap":1486},"2026-01-22",25.013,-0.478,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":820,"transactions":9,"vwap":1491},"2026-01-21",24.521,25.491,0.645,2.6,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":1500,"volume":1026,"transactions":9,"vwap":1497},"2026-01-20",24.77,24.846,24.659,-3.303,-11.73,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":1507,"volume":1309,"transactions":9,"vwap":1504},"2026-01-16",27.6,28.149,27.53,0.696,2.54,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":20,"volume":962,"transactions":9,"vwap":1513},"2026-01-15",27.67,27.83,27.45,27.453,-1.182,{"date":1516,"open":1517,"high":22,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-14",28.3,28.635,0.735,2.63,5000,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":962,"transactions":9,"vwap":1525},"2026-01-13",27.79,27.9,0.729,2.68,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":962,"transactions":9,"vwap":1532},"2026-01-12",27.17,27.2,27.171,0.871,3.31,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1026,"transactions":9,"vwap":1538},"2026-01-09",26.2,26.3,-0.368,-1.38,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":179,"transactions":9,"vwap":1544},"2026-01-08",25.925,26.668,0.343,1.3,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":805,"transactions":9,"vwap":1550},"2026-01-07",26.5,26.325,-0.605,-2.25,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":768,"transactions":9,"vwap":1557},"2026-01-06",27.4,26.62,26.93,0.186,0.7,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1054,"transactions":9,"vwap":1563},"2026-01-05",26.123,26.744,1.338,5.27,{"date":1567,"open":223,"high":1568,"low":223,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-02",25.56,25.406,1.351,5.62,8700,{"date":1574,"open":185,"high":185,"low":1575,"close":1575,"change":1576,"percent_change":1350,"volume":1577,"transactions":9,"vwap":1575},"2025-12-31",24.055,0.069,5100,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1059,"volume":954,"transactions":9,"vwap":1581},"2025-12-30",24.43,23.986,0.151,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1220,"transactions":9,"vwap":1587},"2025-12-29",23.85,24.02,23.835,0.161,0.68,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":179,"transactions":9,"vwap":1592},"2025-12-26",23.674,0.04,0.17,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":179,"transactions":9,"vwap":1597},"2025-12-24",23.634,-0.462,-1.92,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1195,"transactions":9,"vwap":1603},"2025-12-23",23.94,24.096001,0.023,0.1,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1014,"transactions":9,"vwap":1610},"2025-12-22",24.72,24.059999,24.073,-0.473,-1.93,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":1119,"transactions":9,"vwap":1616},"2025-12-19",24.41,24.546,24.27,1.872,8.26,{"date":1621,"open":185,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-18",24.81,22.61,22.674,-1.029,-4.34,12500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-17",24.92,24.93,23.703,-1.132,-4.56,11800,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":926,"transactions":9,"vwap":1640},"2025-12-16",24.73,24.95,24.835,0.613,2.53,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":794,"transactions":9,"vwap":1645},"2025-12-15",24.222,-1.208,-4.75,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":794,"transactions":9,"vwap":1650},"2025-12-12",25.43,-0.925,-3.51,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":794,"transactions":9,"vwap":1655},"2025-12-11",26.355,-0.361,-1.35,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":983,"transactions":9,"vwap":1661},"2025-12-10",27.049999,26.716,-0.298,-1.1,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-09",27.16,27.7,27.014,1.121,4.33,4200,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1409,"volume":1671,"transactions":9,"vwap":1676},"2025-12-08",26.39,25.89,25.893,0.301,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1309,"transactions":9,"vwap":1682},"2025-12-05",25.49,25.62,25.592,-1.501,-5.54,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":773,"volume":962,"transactions":9,"vwap":1688},"2025-12-04",27.61,27.093,-0.236,{"date":1691,"open":1692,"high":1693,"low":1530,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-03",27.29,27.56,27.329,0.594,2.22,7500,{"date":1699,"open":1700,"high":1530,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-02",25.35,25.34,26.735,2.733,11.39,24800,{"date":1707,"open":1708,"high":1586,"low":285,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-01",23.99,24.0020008,-2.51,-9.47,1700,{"date":1714,"open":1687,"high":1687,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":786,"transactions":9,"vwap":1715},"2025-11-28",26.512,-1.073,-3.89,{"date":1719,"open":1503,"high":1503,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":954,"transactions":9,"vwap":1721},"2025-11-26",27.58,27.585,1.062,4,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":794,"transactions":9,"vwap":1726},"2025-11-25",26.523,-0.243,-0.91,{"date":1730,"open":1538,"high":1731,"low":1538,"close":1731,"change":1732,"percent_change":1733,"volume":1157,"transactions":9,"vwap":1731},"2025-11-24",26.766,2.265,9.24,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-21",24.63,25.08,24.501,-1.238,-4.81,7900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1026,"transactions":9,"vwap":1745},"2025-11-20",26.78,25.739,0.11,0.43,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-19",26.411,26.68,25.22,25.629,-1.672,-6.12,12400,{"date":176,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":663,"volume":1762,"transactions":9,"vwap":1759},26.57,27.301,26.544,0.731,4900]