[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUIS":3,"homepage-market-summary":27,"stock-historical-SUIS":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"SUIS","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 Staked SUIS 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},29.165,28.9,29.219,28.89,30.7427,-1.5777,-5.13,4279.050307,34.31,17.01,3040.325179937888,70.3,161,{"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},3040,489492.35397,20.67,"2026-02-18",[178,181,189,199,209,219,229,239,249,259,268,279,289,299,309,320,330,340,350,361,371,381,391,401,409,418,427,436,447,457,467,476,486,497,508,517,526,536,544,553,562,570,579,586,594,604,612,622,630,638,649,656,666,673,683,694,703,712,721,730,737,745,754,761,769,775,779,786,792,800,805,810,817,823,831,836,842,851,856,860,867,874,883,890,894,902,910,918,925,932,941,949,958,965,973,980,986,991,997,1004,1011,1018,1025,1033,1041,1048,1056,1063,1072,1079,1083,1088,1093,1098,1102,1107,1114,1119,1126,1132,1139,1146,1151,1157,1163,1170,1176,1183,1189,1197,1202,1208,1212,1216,1224,1231,1237,1246,1250,1256,1262,1268,1274,1280,1287,1291,1295,1300,1306,1314,1320,1327,1332,1338,1344,1350,1357,1365,1371,1376,1380],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},69,29.1364,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",30.97,-0.2569,-0.83,2690.632666,46,30.8948,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",31.51,30.6,30.9996,1.9068,6.55,2824.022386,80,30.7448,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",31.93,28.75,29.0928,-1.7182,-5.58,4442.394177,117,29.9127,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",29.8,30.811,29.325,1.0157,3.41,6296.1911,96,29.992,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",31.26,29.75,29.7953,0.0336,0.11,7791.792907,126,30.6525,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",30.45,29.36,29.7617,-0.0442,-0.15,14144.8193,140,29.6568,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",30.91,29.645,29.8059,0.0696,0.23,21807.55862,241,30.1592,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",29.3,29.7363,28.6501,3.2113,12.11,9748.201562,158,29.2746,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",24.75,26.525,1.5452,6.19,4654.012982,74,25.6933,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",26.239,26.265,24.7,24.9798,-1.0823,-4.15,6450.330918,119,25.2769,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",26.93,25.77,26.0621,-0.5487,-2.06,6591.485216,104,26.2041,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",27.49,26.22,26.6108,5.5936,26.61,12195.663991,180,26.6285,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",20.845,21.0785,21.0172,2.0748,10.95,8395.890956,73,20.8938,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",18.75,19.03,18.7,18.9424,0.6142,3.35,5553.3159,56,18.8752,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",17.721,18.3282,17.72,0.4016,2.24,4370.2519,51,17.7766,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",18.345,17.8,17.9266,-1.1328,-5.94,2900.959644,71,17.9772,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",18.27,19.079,19.0594,0.2072,1.1,1336.1881,49,18.7682,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",19.25,19.415,18.685,18.8522,-0.3051,-1.59,4183.69609,57,19.2619,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",19.16,19.135,19.1573,-1.2305,-6.04,487.544112,42,19.1621,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",21.92,20.33,20.3878,-0.595,-2.84,11051.3829,86,21.4134,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",20.78,21.64,20.9828,1.2913,6.56,6729.0749,100,21.2203,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",20.06,19.45,19.6915,-0.7488,-3.66,5481.928146,62,19.7647,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":369,"vwap":408},"2026-09-03",20.62,20.4403,1.5562,8.24,447.53406,20.3215,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",18.738,18.8841,0.1115,0.59,368.5959,28,18.7649,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",18.855,18.7726,-0.0617,-0.33,1092.6329,33,18.8215,{"date":428,"open":313,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",18.8343,18.615,-0.2799,-1.46,1166.797363,50,18.7328,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",19.61,19.97,19.005,19.1142,-1.0533,-5.22,5290.136266,90,19.2963,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":277,"vwap":456},"2026-08-27",20.109,20.52,20.07,20.1675,1.0023,5.23,11794.5824,20.4065,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",19.91,18.89,19.1652,-0.9596,-4.77,1807.486055,59,19.3578,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":465,"vwap":475},"2026-08-25",20.5,20.55,20.1248,-0.7332,-3.52,3068.111712,20.4294,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",21.46,21.589,20.858,0.1009,0.49,2549.964212,89,21.443,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",20.4301,20.7899,20.43,20.7571,1.9949,10.63,1011.151238,52,20.6837,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",18.68,19.44,18.655,18.7622,0.7228,4.01,4497.7804,65,18.7945,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",17.08,18.0394,1.0294,6.05,1074.741905,45,17.2954,{"date":518,"open":519,"high":520,"low":23,"close":23,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",17.011,17.105,-0.5215,-2.97,2752.7804,58,17.0626,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",17.535,17.565,17.5315,-0.0751,-0.43,761.5851,44,17.5443,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",17.6066,-0.1834,-1.03,176.7804,24,17.5586,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",17.905,17.79,0.0288,0.16,392.346481,38,17.8557,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",17.735,17.7612,0.0512,0.29,354.680713,35,17.7811,{"date":563,"open":547,"high":547,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",17.71,-0.2344,-1.31,168.3865,25,17.7653,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":359,"vwap":578},"2026-08-10",18.045,17.865,17.9444,0.4663,2.67,1503.551747,17.9334,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":235,"volume":584,"transactions":524,"vwap":585},"2026-08-07",17.5,17.4781,-0.0258,5323.3865,17.4942,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",17.5039,-0.4597,-2.56,235.3865,32,17.5334,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",18.2,17.96,17.9636,-0.1446,-0.8,1904.3865,40,18.0537,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",18.1082,0.1172,0.65,59.3865,16,18.0608,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",17.955,18.01,17.991,0.3626,2.06,531.776749,36,17.9196,{"date":623,"open":342,"high":342,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",17.6284,-0.5103,-2.81,755.6913,43,17.9985,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":425,"vwap":637},"2026-07-30",18.1199,18.1387,0.4444,2.51,485.4405,18.0581,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",17.895,18.015,17.68,17.6943,-0.2906,-1.62,2721.550987,53,17.8829,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":645,"volume":653,"transactions":654,"vwap":655},"2026-07-28",17.9849,-0.2965,444.4405,37,17.8119,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",18.5,18.06,18.2814,-0.1489,-0.81,729.622391,39,18.3965,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":568,"vwap":672},"2026-07-24",18.4303,-0.8982,-4.65,97.568098,18.6123,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":551,"vwap":682},"2026-07-23",19.58,19.7,19.275,19.3285,-0.5573,-2.8,1051.0283,19.4839,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",19.925,19.99,19.865,19.8858,-0.0068,-0.03,1517.1993,34,19.9486,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":235,"volume":701,"transactions":434,"vwap":702},"2026-07-21",19.905,19.94,19.81,19.8926,-0.0292,2234.815796,19.9055,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":654,"vwap":711},"2026-07-20",19.82,19.95,19.9218,0.7368,3.84,557.523755,19.8883,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",19.109,19.185,-0.2437,-1.25,433.0283,29,19.1719,{"date":722,"open":500,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",19.54,19.4287,-0.0181,-0.09,470.022562,31,19.4712,{"date":731,"open":438,"high":438,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":560,"vwap":736},"2026-07-15",19.4468,-0.3477,-1.76,887.0283,19.5405,{"date":738,"open":705,"high":705,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":425,"vwap":744},"2026-07-14",19.57,19.7945,1.0785,5.76,884.0283,19.7139,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":592,"vwap":753},"2026-07-13",18.909,18.94,18.716,-0.404,-2.11,1583.0283,18.9189,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":70,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",19.14,19.22,19.12,2.52,700,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",18.69,18.74,18.65,0.18,0.97,400,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":50,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",18.11,18.47,-3.45,300,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":357,"volume":389,"transactions":9,"vwap":777},"2026-07-07",19.13,-0.31,{"date":780,"open":781,"high":782,"low":781,"close":500,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":500},"2026-07-06",19.42,19.53,0.33,1.73,3700,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":215,"volume":791,"transactions":9,"vwap":789},"2026-07-02",19.5,19.11,0.63,1400,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",18.51,18.53,18.48,0.43,2.38,1200,{"date":801,"open":564,"high":802,"low":564,"close":802,"change":803,"percent_change":804,"volume":774,"transactions":9,"vwap":802},"2026-06-30",18.049999,-0.23,-1.26,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":768,"transactions":9,"vwap":807},"2026-06-29",18.28,0.15,0.83,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":171,"transactions":9,"vwap":813},"2026-06-26",17.9,18.13,17.87,0.7,4.02,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":803,"volume":760,"transactions":9,"vwap":821},"2026-06-25",18.12,17.25,17.43,-0.04,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",17.74,17.22,17.47,-0.64,-3.53,2500,{"date":832,"open":833,"high":833,"low":771,"close":771,"change":834,"percent_change":835,"volume":760,"transactions":9,"vwap":771},"2026-06-23",18.37,-0.56,-3,{"date":837,"open":838,"high":839,"low":765,"close":840,"change":822,"percent_change":43,"volume":841,"transactions":9,"vwap":840},"2026-06-22",19.15,19.29,18.67,2800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",19.19,19.26,18.45,18.71,-1.36,-6.78,4300,{"date":852,"open":450,"high":853,"low":451,"close":451,"change":103,"percent_change":854,"volume":855,"transactions":9,"vwap":451},"2026-06-17",20.85,-2.34,6700,{"date":857,"open":469,"high":470,"low":858,"close":470,"change":154,"percent_change":859,"volume":830,"transactions":9,"vwap":470},"2026-06-16",20.14,-1.15,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",21.43,20.79,1.39,7.16,800,{"date":868,"open":869,"high":459,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",19.59,19.4,-0.39,-1.97,1100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",19.46,19.86,19.38,19.79,0.77,4.05,1800,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",19.2,19.02,-0.51,-2.61,5500,{"date":891,"open":892,"high":782,"low":886,"close":782,"change":235,"percent_change":893,"volume":799,"transactions":9,"vwap":782},"2026-06-09",19.32,-0.76,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",19.71,19.88,19.68,1.59,8.79,1500,{"date":903,"open":904,"high":905,"low":814,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",18.76,18.82,18.09,-2.19,-10.8,8700,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",20.57,20.63,20.28,-0.82,-3.89,7800,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":778,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-03",21.4,21.49,21.1,-1.45,1700,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":848,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-02",21.51,21.13,21.41,-5.97,6400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",22.53,22.83,22.1,22.77,-0.71,-3.02,13800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":123,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-29",23.56,24.17,23.34,23.48,-2.41,9500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",23.63,24.46,23.42,24.059999,-1.41,-5.54,23400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":50,"percent_change":964,"volume":850,"transactions":9,"vwap":963},"2026-05-27",25.91,26.059999,25.41,25.47,-2.53,{"date":966,"open":967,"high":968,"low":961,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-26",26.87,27.17,26.13,-1.35,-4.91,4500,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":799,"transactions":9,"vwap":977},"2026-05-22",29.040001,29.08,27.48,-2.28,-7.66,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":760,"transactions":9,"vwap":983},"2026-05-21",28.42,29.76,1.88,6.74,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":70,"percent_change":990,"volume":774,"transactions":9,"vwap":989},"2026-05-20",27.07,27.88,1.71,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":873,"transactions":9,"vwap":994},"2026-05-19",28.02,27.41,0.14,0.51,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":866,"transactions":9,"vwap":1000},"2026-05-18",27.1,27.27,27.09,-1.32,-4.62,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":901,"transactions":9,"vwap":1008},"2026-05-15",29.11,28.53,28.59,-2.71,-8.66,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":799,"transactions":9,"vwap":1015},"2026-05-14",31.37,31.46,31.3,-0.05,-0.16,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":804,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-13",31.36,31.8,31.35,-3.86,4100,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",32.94,31.62,32.61,-1.37,-4.03,2600,{"date":1034,"open":1035,"high":22,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",33.25,32.87,33.98,7.42,27.94,5200,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1032,"transactions":9,"vwap":1045},"2026-05-08",24.28,26.58,26.56,1.4,5.56,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":924,"transactions":9,"vwap":1053},"2026-05-07",25.36,25.42,25.12,25.16,-0.61,-2.37,{"date":1057,"open":1058,"high":282,"low":1059,"close":282,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":282},"2026-05-06",25.74,25.49,0.81,3.25,600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-05",25.01,25.049999,24.88,24.96,0.68,2.8,2400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1043,"change":1077,"percent_change":1078,"volume":1032,"transactions":9,"vwap":1043},"2026-05-04",24.07,24.43,23.98,0.31,1.29,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":797,"percent_change":1082,"volume":389,"transactions":9,"vwap":1081},"2026-05-01",23.97,1.83,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":389,"transactions":9,"vwap":1085},"2026-04-30",23.54,0.27,1.16,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":92,"percent_change":1092,"volume":774,"transactions":9,"vwap":1091},"2026-04-29",24.38,23.27,-3.2,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":225,"percent_change":1097,"volume":389,"transactions":9,"vwap":1096},"2026-04-28",23.59,24.040001,0.46,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":835,"volume":389,"transactions":9,"vwap":1100},"2026-04-27",23.93,-0.74,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":389,"transactions":9,"vwap":1104},"2026-04-24",24.67,0.4,1.65,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":123,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-23",24.59,24.76,24.27,-2.33,2200,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":389,"transactions":9,"vwap":1116},"2026-04-22",24.85,0.73,3.03,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-21",24.55,24.12,-0.49,-1.99,5100,{"date":1127,"open":1128,"high":1129,"low":1090,"close":1129,"change":1130,"percent_change":1131,"volume":1071,"transactions":9,"vwap":1129},"2026-04-20",24.45,24.61,-1.73,-6.57,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":783,"percent_change":1138,"volume":791,"transactions":9,"vwap":1137},"2026-04-17",26.8,26.88,26.3,26.34,1.27,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":171,"transactions":9,"vwap":1142},"2026-04-16",25.71,26.01,25.09,0.89,3.54,{"date":1147,"open":1104,"high":1148,"low":1104,"close":1052,"change":1149,"percent_change":1150,"volume":1071,"transactions":9,"vwap":1052},"2026-04-15",25.22,0.96,3.97,{"date":1152,"open":1104,"high":1104,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":866,"transactions":9,"vwap":1154},"2026-04-14",24.11,24.16,-0.13,-0.54,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":760,"transactions":9,"vwap":1160},"2026-04-13",23.68,24.29,-0.57,-2.29,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":797,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-10",24.56,24.86,24.53,1.76,6000,{"date":1171,"open":1172,"high":1075,"low":1173,"close":1075,"change":1174,"percent_change":1175,"volume":785,"transactions":9,"vwap":1075},"2026-04-09",23.67,23.58,0.56,2.35,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-08",24.4,23.87,0.8,3.47,500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":785,"transactions":9,"vwap":1186},"2026-04-07",22.45,23.07,-0.11,-0.47,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-06",23.44,23.049999,23.18,0.87,3.9,8200,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":774,"transactions":9,"vwap":1199},"2026-04-02",22.31,-0.88,-3.79,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1097,"percent_change":1207,"volume":901,"transactions":9,"vwap":1206},"2026-04-01",23.3,23.16,23.19,2.02,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":984,"volume":774,"transactions":9,"vwap":1210},"2026-03-31",22.73,0.42,{"date":1213,"open":1214,"high":1215,"low":1199,"close":1199,"change":423,"percent_change":432,"volume":791,"transactions":9,"vwap":1199},"2026-03-30",22.71,22.81,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-27",23.1,22.57,22.64,-1.07,-4.51,4700,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-26",24.99,23.71,-1.28,-5.12,2300,{"date":1232,"open":1233,"high":1234,"low":1226,"close":1226,"change":1235,"percent_change":1236,"volume":1113,"transactions":9,"vwap":1226},"2026-03-25",25.030001,25.040001,0.84,3.48,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-24",24.14,24.23,24.1,24.15,-0.6,-2.42,9000,{"date":1247,"open":1248,"high":1248,"low":261,"close":261,"change":1249,"percent_change":154,"volume":768,"transactions":9,"vwap":261},"2026-03-23",24.77,-0.06,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":774,"transactions":9,"vwap":1253},"2026-03-20",24.83,24.81,0.06,0.24,{"date":1257,"open":1121,"high":1258,"low":1259,"close":261,"change":1260,"percent_change":1261,"volume":791,"transactions":9,"vwap":261},"2026-03-19",24.84,24.37,-0.63,-2.48,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":63,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-18",25.76,25.38,-4.84,1900,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":893,"percent_change":1273,"volume":760,"transactions":9,"vwap":1272},"2026-03-17",26.52,26.69,26.67,-2.77,{"date":1275,"open":1276,"high":1276,"low":968,"close":1277,"change":1278,"percent_change":1279,"volume":1071,"transactions":9,"vwap":1277},"2026-03-16",28.54,27.43,1.48,5.7,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1286,"volume":1062,"transactions":9,"vwap":1283},"2026-03-13",25.94,25.95,25.92,0.55,2.17,{"date":1288,"open":1233,"high":1289,"low":1233,"close":1289,"change":778,"percent_change":1290,"volume":1062,"transactions":9,"vwap":1289},"2026-03-12",25.4,-1.21,{"date":1292,"open":1264,"high":1264,"low":1141,"close":1141,"change":1293,"percent_change":1294,"volume":1182,"transactions":9,"vwap":1141},"2026-03-11",0.76,3.05,{"date":1296,"open":1297,"high":1264,"low":1298,"close":1298,"change":803,"percent_change":1299,"volume":171,"transactions":9,"vwap":1298},"2026-03-10",25.58,24.95,-0.91,{"date":1301,"open":1241,"high":1051,"low":1241,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-09",25.18,1.77,7.56,2000,{"date":1307,"open":946,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-06",23.49,23.22,23.41,-1.54,-6.17,2900,{"date":1315,"open":1316,"high":1317,"low":1090,"close":1298,"change":778,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1298},"2026-03-05",24.71,25.059999,-1.23,4800,{"date":1321,"open":1322,"high":1059,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-04",24.63,25.26,1.82,7.76,1300,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1191,"change":828,"percent_change":1331,"volume":1223,"transactions":9,"vwap":1191},"2026-03-03",23.11,23.72,-2.66,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1293,"percent_change":1337,"volume":1024,"transactions":9,"vwap":1336},"2026-03-02",23.52,24.72,24.08,3.26,{"date":1339,"open":1095,"high":1095,"low":1329,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-27",23.32,-0.78,-3.24,3200,{"date":1345,"open":1167,"high":1167,"low":1346,"close":1241,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1241},"2026-02-26",23.79,-2.12,-8.09,3900,{"date":1351,"open":1352,"high":1353,"low":1352,"close":292,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":292},"2026-02-25",24.42,26.33,3.74,16.64,6100,{"date":1358,"open":1359,"high":1219,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-24",22.32,22.3,22.48,-0.27,-1.19,3800,{"date":1366,"open":1309,"high":1367,"low":1219,"close":1368,"change":1369,"percent_change":1370,"volume":785,"transactions":9,"vwap":1368},"2026-02-23",23.39,22.75,-2,-8.08,{"date":1372,"open":1373,"high":1374,"low":1373,"close":261,"change":1375,"percent_change":1195,"volume":1113,"transactions":9,"vwap":261},"2026-02-20",24.32,25.2,0.93,{"date":1377,"open":1227,"high":1378,"low":953,"close":1378,"change":147,"percent_change":923,"volume":1379,"transactions":9,"vwap":1378},"2026-02-19",23.82,6900,{"date":176,"open":1381,"high":1381,"low":944,"close":944,"change":1382,"percent_change":626,"volume":901,"transactions":9,"vwap":944},24.87,-0.7]