[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSOL":3,"homepage-market-summary":31,"stock-historical-TSOL":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TSOL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"21Shares Solana Staking ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.8998,0.30636,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.565,10.92,10.9401,10.23,11.2493,-0.6843,-6.08,11954.342044,14.91,6.157,18217.014377463966,50.4,222,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":12},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":30,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},18217,4044177.191797,-20.68,"2025-11-19",[184,187,196,206,217,226,237,246,256,266,277,288,298,308,317,326,337,348,359,368,379,390,400,410,420,430,441,452,461,470,478,488,498,508,518,529,539,548,558,566,577,586,592,600,609,619,629,638,646,657,664,671,678,687,695,704,715,724,733,742,751,760,768,777,783,789,795,802,810,818,824,833,840,845,854,862,870,878,886,892,898,904,911,917,923,930,936,943,950,957,964,972,980,987,994,1001,1009,1015,1022,1028,1035,1043,1051,1058,1065,1071,1078,1085,1091,1099,1104,1110,1117,1122,1128,1135,1140,1144,1150,1156,1162,1171,1177,1185,1192,1198,1202,1207,1214,1221,1227,1234,1238,1245,1251,1257,1264,1272,1280,1287,1292,1297,1301,1308,1314,1321,1326,1332,1338,1343,1348,1352,1358,1363,1369,1376,1380,1386,1394,1401,1408,1413,1418,1423,1429,1434,1438,1443,1449,1456,1463,1471,1477,1486,1491,1500,1507,1514,1519,1526,1533,1541,1549,1557,1565,1572,1580,1587,1593,1601,1609,1616,1624,1632,1639,1645,1651,1658,1665,1672,1679,1687,1695,1704,1712,1720,1727,1736,1743,1750,1757,1766,1774,1781,1785,1790,1796,1804,1811,1817,1824,1830],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},130,10.6956,{"date":188,"open":189,"high":190,"low":22,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",11.27,11.38,-0.4912,-4.18,11323.664559,89,11.3027,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":137,"volume":203,"transactions":204,"vwap":205},"2026-10-06",11.76,11.84,11.705,11.7405,0.0685,2859.347127,80,11.7601,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",11.72,11.7704,11.57,11.672,0.2195,1.92,7702.804394,101,11.6699,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",11.88,11.4525,-0.0172,-0.15,6412.3669,110,11.7219,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",11.42,11.539,11.36,11.4697,0.0881,0.77,13485.769512,103,11.3984,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",11.85,11.3816,-0.1384,-1.2,11044.505975,96,11.7101,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",11.77,11.435,11.52,-0.0371,-0.32,37822.637558,126,11.681,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":185,"vwap":265},"2026-09-28",11.719,11.75,11.5,11.5571,-0.3368,-2.83,10354.774355,11.642,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",11.64,11.98,11.6399,11.8939,0.4539,3.97,8935.750396,118,11.8311,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",11.23,11.485,11.22,11.44,0.253,2.26,110895.132677,949,11.4258,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":244,"vwap":297},"2026-09-23",11.4,11.4002,11.07,11.187,-0.3317,-2.88,6827.509582,11.1752,{"date":299,"open":300,"high":210,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",11.47,11.405,11.5187,-0.0413,-0.36,10982.458,84,11.5137,{"date":309,"open":310,"high":311,"low":228,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",11.46,11.56,0.4,3.58,13716.898828,140,11.4745,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",10.34,11.16,1.3263,13.49,39744.611193,234,11.0299,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",9.79,9.89,9.78,9.8337,0.2694,2.82,1125.5812,54,9.8376,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",9.47,9.6,9.45,9.5643,0.0248,0.26,6528.403212,87,9.5047,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",9.73,9.77,9.39,9.5395,-0.5105,-5.08,8077.799229,94,9.5973,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",9.87,10.05,0.1057,1.06,3637.562304,57,9.9627,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",9.895,10.27,9.83,9.9443,0.2332,2.4,8847.014187,106,9.9566,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",9.6999,9.76,9.665,9.7111,-0.2439,-2.45,3606.332118,59,9.7037,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",10.0303,10.08,9.955,-0.075,-0.75,3165.549661,62,10.0097,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",10.1,10.14,10.03,0.135,1.36,1337.780228,53,10.045,{"date":411,"open":412,"high":413,"low":414,"close":370,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",9.8997,9.905,9.8695,-0.37,-3.6,5020.125477,60,9.9033,{"date":421,"open":329,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",10.28,9.85,10.265,0.585,6.04,32511.404106,242,10.1671,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",9.57,9.71,9.56,9.68,-0.0588,-0.6,16248.600443,127,9.6221,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",9.94,9.96,9.59,9.7388,-0.3802,-3.76,13920.114637,113,9.824,{"date":453,"open":404,"high":454,"low":455,"close":456,"change":457,"percent_change":137,"volume":458,"transactions":459,"vwap":460},"2026-08-31",10.19,10,10.119,0.059,3806.594849,82,10.0473,{"date":462,"open":463,"high":464,"low":455,"close":465,"change":437,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",10.22,10.45,10.06,-5.63,23144.892234,211,10.2176,{"date":471,"open":463,"high":472,"low":463,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",10.66,1.2408,13.17,24210.422736,311,10.5569,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":418,"vwap":487},"2026-08-26",9.43,9.4399,9.3,9.4192,-0.1208,-1.27,2658.4415,9.3646,{"date":489,"open":341,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",9.62,9.4,9.54,0.13,1.38,73437.7043,691,9.554,{"date":499,"open":500,"high":341,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",9.34,9.245,9.41,0.5687,6.43,38973.482349,393,9.3441,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",8.82,8.93,8.8413,0.3513,4.14,14045.7042,150,8.8964,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",8.42,8.51,8.4,8.49,0.4853,6.06,8611.85895,123,8.4467,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",7.632,8.01,8.0047,0.5131,6.85,24485.254671,107,7.9611,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",7.4099,7.4916,0.1316,1.79,1857.939981,48,7.4439,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",7.34,7.37,7.36,0.0756,1.04,953.7043,32,7.3581,{"date":559,"open":550,"high":550,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",7.2844,-0.1056,-1.43,442.303755,22,7.3332,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",7.41,7.42,7.3,7.39,0.0458,0.62,1726.7043,34,7.3991,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",7.43,7.3442,0.0042,0.06,1559.312532,30,7.4018,{"date":587,"open":551,"high":551,"low":588,"close":550,"change":68,"percent_change":589,"volume":590,"transactions":546,"vwap":591},"2026-08-11",7.2668,-0.68,4846.865386,7.3131,{"date":593,"open":579,"high":594,"low":552,"close":571,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",7.44,0.22,3.07,2448.725805,45,7.4042,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":169,"percent_change":606,"volume":607,"transactions":335,"vwap":608},"2026-08-07",7.179,7.18,7.109,7.17,1.7,20849.161311,7.1291,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",7.1,7.049,7.05,-0.16,-2.22,5483.7043,47,7.0823,{"date":620,"open":603,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",7.245,7.16,7.21,0.0165,0.23,84421.150178,873,7.2045,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":556,"vwap":637},"2026-08-04",7.19,7.2,7.1935,0.0135,0.19,2554.2754,7.1975,{"date":639,"open":640,"high":631,"low":640,"close":603,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",7.03,0.09,1.27,1708.2754,21,7.1639,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",7.07,7.13,7.06,7.09,-0.155,-2.14,9444.352339,68,7.1068,{"date":658,"open":631,"high":659,"low":631,"close":621,"change":660,"percent_change":661,"volume":662,"transactions":617,"vwap":663},"2026-07-30",7.25,0.1949,2.76,5224.117597,7.2358,{"date":665,"open":651,"high":623,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":53,"vwap":670},"2026-07-29",7.0501,-0.1488,-2.07,7266.211705,7.1516,{"date":672,"open":648,"high":673,"low":648,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":556,"vwap":677},"2026-07-28",7.1989,-0.1611,-2.19,1780.2754,7.143,{"date":679,"open":680,"high":680,"low":681,"close":552,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",7.45,7.28,0.21,2.94,4284.862827,49,7.3466,{"date":688,"open":605,"high":605,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":53,"vwap":694},"2026-07-24",7.14,7.15,-0.1693,-2.31,2616.2754,7.1609,{"date":696,"open":579,"high":594,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",7.31,7.3193,-0.195,-2.6,4359.082077,50,7.3863,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",7.56,7.6,7.49,7.5143,-0.0182,-0.24,925.2754,31,7.5413,{"date":716,"open":707,"high":707,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",7.51,7.5325,0.0225,0.3,23257.2754,39,7.549,{"date":725,"open":579,"high":726,"low":727,"close":717,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",7.539,7.35,0.2302,3.16,13468.2754,44,7.5117,{"date":734,"open":735,"high":681,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",7.1401,7.2798,-0.06,-0.82,3715.387402,36,7.2114,{"date":743,"open":744,"high":579,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":556,"vwap":750},"2026-07-16",7.401,7.33,7.3398,-0.1302,-1.74,21967.87213,7.391,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",7.54,7.47,-0.001,-0.01,21725.011066,51,7.5398,{"date":761,"open":754,"high":708,"low":762,"close":763,"change":764,"percent_change":333,"volume":765,"transactions":766,"vwap":767},"2026-07-14",7.449,7.471,0.2049,8825.323915,38,7.4749,{"date":769,"open":770,"high":552,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":575,"vwap":776},"2026-07-13",7.32,7.23,7.2661,-0.2739,-3.63,3402.2754,7.3116,{"date":778,"open":779,"high":779,"low":708,"close":753,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":753},"2026-07-10",7.55,-0.02,-0.26,3500,{"date":784,"open":753,"high":706,"low":785,"close":706,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":706},"2026-07-09",7.515,0.081,1.08,4200,{"date":790,"open":680,"high":791,"low":579,"close":792,"change":113,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-08",7.48,7.479,-4.96,22000,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":737,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-07",7.81,8,7.869,-0.76,2000,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",7.69,7.93,7.929,0.089,1.14,7300,{"date":811,"open":812,"high":813,"low":797,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",7.89,7.9,7.84,0.42,5.66,3800,{"date":819,"open":820,"high":821,"low":681,"close":569,"change":720,"percent_change":822,"volume":823,"transactions":9,"vwap":569},"2026-07-01",7.29,7.53,4.21,4700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",7.02,7.125,7.01,7.12,-0.217,-2.96,6200,{"date":834,"open":835,"high":550,"low":826,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",7.08,7.337,0.237,3.34,21900,{"date":841,"open":842,"high":605,"low":842,"close":611,"change":843,"percent_change":19,"volume":844,"transactions":9,"vwap":611},"2026-06-26",6.68,0.699,14000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",6.25,6.47,6.24,6.401,-0.005,-0.08,8000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":782,"transactions":9,"vwap":859},"2026-06-24",6.66,6.69,6.33,6.406,-0.278,-4.16,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",6.73,6.661,6.684,-0.376,-5.33,2100,{"date":871,"open":872,"high":873,"low":874,"close":650,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":650},"2026-06-22",7.22,7.27,7.058,0.321,4.76,22100,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",6.96,6.65,6.739,-0.221,-3.18,4900,{"date":887,"open":888,"high":888,"low":880,"close":880,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":880},"2026-06-17",6.98,-0.198,-2.77,500,{"date":893,"open":835,"high":631,"low":648,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",7.158,-0.138,-1.89,2200,{"date":899,"open":631,"high":727,"low":622,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",7.296,0.82,12.66,3900,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":781,"volume":910,"transactions":9,"vwap":908},"2026-06-12",6.49,6.571,6.476,-0.017,900,{"date":912,"open":913,"high":914,"low":858,"close":914,"change":875,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-11",6.36,6.493,5.2,800,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":831,"volume":809,"transactions":9,"vwap":921},"2026-06-10",6.26,6.289,6.172,-0.188,{"date":924,"open":925,"high":913,"low":926,"close":913,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":913},"2026-06-09",6.29,6.21,-0.18,-2.75,1800,{"date":931,"open":906,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":853,"transactions":9,"vwap":932},"2026-06-08",6.54,6.469,0.383,6.22,{"date":937,"open":938,"high":939,"low":27,"close":27,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":27},"2026-06-05",6.46,6.48,-0.545,-8.13,28800,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":782,"transactions":9,"vwap":947},"2026-06-04",6.81,6.83,6.702,-0.288,-4.12,{"date":951,"open":952,"high":873,"low":888,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",7.26,6.99,-0.331,-4.52,8400,{"date":958,"open":959,"high":959,"low":771,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",7.67,7.321,-0.556,-7.06,18700,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-06-01",7.795,7.877,7.7,-0.09,-1.13,7400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":614,"volume":979,"transactions":9,"vwap":977},"2026-05-29",7.895,7.98,7.82,7.967,-0.013,3000,{"date":981,"open":982,"high":983,"low":984,"close":975,"change":222,"percent_change":985,"volume":986,"transactions":9,"vwap":975},"2026-05-28",7.87,8.03,7.75,-1.85,21300,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-27",8.1,8.18,8.13,0,14300,{"date":995,"open":996,"high":997,"low":989,"close":991,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":991},"2026-05-26",8.24,8.33,-0.085,-1.03,5500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",8.43,8.19,8.215,-0.315,-3.69,6500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":963,"transactions":9,"vwap":1012},"2026-05-21",8.35,8.53,0.169,2.02,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",8.21,8.361,0.171,2.09,2700,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1004,"change":737,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1004},"2026-05-19",8.23,8.17,-0.73,2300,{"date":1029,"open":1030,"high":1030,"low":989,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",8.26,8.25,-0.43,-4.95,10300,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",8.75,8.62,8.68,-0.325,-3.61,9200,{"date":1044,"open":1045,"high":1046,"low":510,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-14",8.85,9.08,9.0050001,0.175,1.98,15100,{"date":1052,"open":1053,"high":511,"low":1054,"close":1055,"change":415,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",8.9,8.79,8.83,-4.02,11700,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":832,"transactions":9,"vwap":1062},"2026-05-12",9.22,9.105,9.2,-0.31,-3.26,{"date":1066,"open":1062,"high":492,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":832,"transactions":9,"vwap":1068},"2026-05-11",9.18,9.51,0.52,5.78,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",8.56,8.99,0.414,4.83,7100,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",8.6,8.576,-0.094,-1.08,400,{"date":1086,"open":1087,"high":1039,"low":1012,"close":1088,"change":1089,"percent_change":838,"volume":1090,"transactions":9,"vwap":1088},"2026-05-06",8.55,8.67,0.28,26500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-05-05",8.28,8.39,8.255,0.211,2.58,8700,{"date":1100,"open":1025,"high":1101,"low":1025,"close":1101,"change":1102,"percent_change":1103,"volume":1084,"transactions":9,"vwap":1101},"2026-05-04",8.179,0.055,0.68,{"date":1105,"open":1025,"high":990,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",8.124,0.076,0.94,700,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",8.08,8.048,0.087,1.09,1400,{"date":1118,"open":798,"high":798,"low":805,"close":1119,"change":1120,"percent_change":1121,"volume":891,"transactions":9,"vwap":1119},"2026-04-29",7.961,-0.173,-2.13,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1084,"transactions":9,"vwap":1125},"2026-04-28",8.09,8.134,-0.016,-0.2,{"date":1129,"open":1031,"high":1030,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-27",8.135,8.15,-0.215,-2.57,1500,{"date":1136,"open":1137,"high":1137,"low":997,"close":1138,"change":1139,"percent_change":554,"volume":1084,"transactions":9,"vwap":1138},"2026-04-24",8.37,8.365,0.086,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":922,"percent_change":615,"volume":916,"transactions":9,"vwap":1143},"2026-04-23",8.32,8.279,{"date":1145,"open":1080,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1000,"transactions":9,"vwap":1147},"2026-04-22",8.605,8.467,0.272,3.32,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1084,"transactions":9,"vwap":1153},"2026-04-21",8.31,8.195,-0.12,-1.44,{"date":1157,"open":1031,"high":1158,"low":1005,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-20",8.315,-0.332,-3.84,2400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",8.7,8.724,8.63,8.647,-0.072,-0.83,5200,{"date":1172,"open":1017,"high":1173,"low":1017,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-16",8.719,0.429,5.17,2800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1020,"volume":1184,"transactions":9,"vwap":1182},"2026-04-15",8.16,8.305,8.11,8.29,0.17,15200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1063,"volume":1191,"transactions":9,"vwap":1189},"2026-04-14",8.405,8.45,8.12,-0.025,7900,{"date":1193,"open":798,"high":1179,"low":798,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",8.145,-0.122,-1.48,9900,{"date":1199,"open":989,"high":1200,"low":989,"close":1200,"change":405,"percent_change":1201,"volume":897,"transactions":9,"vwap":1200},"2026-04-10",8.267,1.66,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":641,"percent_change":90,"volume":1206,"transactions":9,"vwap":1205},"2026-04-09",7.92,8.132,300,{"date":1208,"open":1130,"high":1130,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",8.02,8.042,0.149,1.89,1300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":909,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-07",7.63,7.893,7.605,-0.21,15900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1089,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-06",7.985,7.91,3.67,17400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1216,"change":39,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1216},"2026-04-02",7.445,7.65,7.433,-5.8,21800,{"date":1235,"open":989,"high":989,"low":989,"close":989,"change":1236,"percent_change":1237,"volume":1134,"transactions":9,"vwap":989},"2026-04-01",0.111,1.39,{"date":1239,"open":1240,"high":1241,"low":814,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",7.865,7.989,0.035,0.44,1100,{"date":1246,"open":1179,"high":1179,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",7.954,-0.046,-0.57,5400,{"date":1252,"open":1253,"high":1112,"low":1254,"close":798,"change":1255,"percent_change":1064,"volume":1256,"transactions":9,"vwap":798},"2026-03-27",8.045,7.94,-0.27,24800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",8.5,8.27,-0.596,-6.72,1600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-25",9,9.04,8.866,0.296,3.45,5900,{"date":1273,"open":1274,"high":1275,"low":1073,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-24",8.64,8.66,8.57,-0.279,-3.15,4800,{"date":1281,"open":1037,"high":1282,"low":1037,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-23",8.91,8.849,0.233,2.7,18400,{"date":1288,"open":1289,"high":1038,"low":1289,"close":1290,"change":1291,"percent_change":635,"volume":891,"transactions":9,"vwap":1290},"2026-03-20",8.615,8.616,0.016,{"date":1293,"open":1294,"high":1294,"low":1080,"close":1080,"change":1295,"percent_change":1296,"volume":910,"transactions":9,"vwap":1080},"2026-03-19",8.61,-0.083,-0.96,{"date":1298,"open":1054,"high":1054,"low":1166,"close":1299,"change":1300,"percent_change":868,"volume":817,"transactions":9,"vwap":1299},"2026-03-18",8.683,-0.489,{"date":1302,"open":1303,"high":1304,"low":1046,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-17",9.124,9.172,-0.058,-0.63,3400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":771,"volume":903,"transactions":9,"vwap":1311},"2026-03-16",9.12,9.23,9.05,0.622,{"date":1315,"open":1316,"high":1053,"low":1080,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-13",8.899,8.608,0.198,2.35,17900,{"date":1322,"open":1323,"high":1323,"low":1030,"close":1323,"change":1324,"percent_change":1325,"volume":177,"transactions":9,"vwap":1323},"2026-03-12",8.41,-0.029,-0.34,{"date":1327,"open":1011,"high":1328,"low":1011,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-11",8.439,0.117,1.41,600,{"date":1333,"open":1003,"high":1073,"low":1182,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-10",8.322,0.002,0.02,83400,{"date":1339,"open":1024,"high":1142,"low":1340,"close":1142,"change":1341,"percent_change":1342,"volume":891,"transactions":9,"vwap":1142},"2026-03-09",8.22,0.11,1.34,{"date":1344,"open":1101,"high":1182,"low":989,"close":1017,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1017},"2026-03-06",-0.41,-4.76,25500,{"date":1349,"open":1350,"high":1350,"low":521,"close":1038,"change":415,"percent_change":949,"volume":1351,"transactions":9,"vwap":1038},"2026-03-05",8.8,18800,{"date":1353,"open":1055,"high":1354,"low":1355,"close":1074,"change":1356,"percent_change":351,"volume":1357,"transactions":9,"vwap":1074},"2026-03-04",9.065,8.73,0.8,122400,{"date":1359,"open":1360,"high":522,"low":1360,"close":1004,"change":1255,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1004},"2026-03-03",8.05,-3.19,17200,{"date":1364,"open":1365,"high":1164,"low":1365,"close":1366,"change":1367,"percent_change":552,"volume":1368,"transactions":9,"vwap":1366},"2026-03-02",8.04,8.46,0.58,10700,{"date":1370,"open":798,"high":1360,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-27",7.86,7.88,-0.445,-5.35,17300,{"date":1377,"open":1259,"high":1259,"low":1017,"close":1378,"change":1006,"percent_change":1379,"volume":897,"transactions":9,"vwap":1378},"2026-02-26",8.325,-3.65,{"date":1381,"open":1382,"high":1275,"low":1382,"close":1274,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1274},"2026-02-25",8.14,1.03,13.53,11900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-24",7.339,7.617,7.61,0.028,0.37,16900,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1098,"transactions":9,"vwap":1398},"2026-02-23",7.77,7.5,7.582,-0.618,-7.54,{"date":1402,"open":1403,"high":1340,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-20",7.99,8.2,0.263,3.31,17000,{"date":1409,"open":797,"high":1410,"low":1411,"close":1410,"change":1114,"percent_change":1412,"volume":1263,"transactions":9,"vwap":1410},"2026-02-19",7.937,7.76,1.11,{"date":1414,"open":1415,"high":1365,"low":1416,"close":1416,"change":415,"percent_change":1417,"volume":903,"transactions":9,"vwap":1416},"2026-02-18",7.96,7.85,-4.5,{"date":1419,"open":1340,"high":1340,"low":1420,"close":1340,"change":1336,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1340},"2026-02-17",8.035,0.24,5800,{"date":1424,"open":1425,"high":1030,"low":1425,"close":1404,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1404},"2026-02-13",7.78,0.45,5.81,66600,{"date":1430,"open":1340,"high":1340,"low":1431,"close":984,"change":781,"percent_change":1432,"volume":1433,"transactions":9,"vwap":984},"2026-02-12",7.74,-3.25,57900,{"date":1435,"open":990,"high":990,"low":975,"close":532,"change":1006,"percent_change":1436,"volume":1437,"transactions":9,"vwap":532},"2026-02-11",-3.78,13000,{"date":1439,"open":1440,"high":1073,"low":1378,"close":1378,"change":1441,"percent_change":1442,"volume":809,"transactions":9,"vwap":1378},"2026-02-10",8.52,-0.505,-5.72,{"date":1444,"open":1366,"high":1445,"low":1003,"close":1055,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1055},"2026-02-09",8.87,0.084,0.96,50600,{"date":1450,"open":1451,"high":1282,"low":1323,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-06",8.44,8.746,0.836,10.57,22700,{"date":1457,"open":1458,"high":1459,"low":1224,"close":1224,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1224},"2026-02-05",9.06,9.14,-1.45,-15.49,297500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":738,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-04",9.49,9.55,9.07,9.36,-8.06,46800,{"date":1472,"open":1473,"high":1473,"low":350,"close":1474,"change":781,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-03",10.39,10.18,-2.49,58000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-02",10.5,10.65,10.42,10.44,-1.32,-11.22,65900,{"date":1487,"open":1488,"high":1489,"low":250,"close":198,"change":851,"percent_change":1490,"volume":885,"transactions":9,"vwap":198},"2026-01-30",11.69,11.94,-0.04,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-29",11.92,12.04,11.62,11.765,-0.855,-6.77,39200,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-28",12.69,12.62,-0.177,-1.38,2500,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-27",12.43,12.797,0.367,2.95,1700,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1509,"change":1063,"percent_change":1518,"volume":1027,"transactions":9,"vwap":1509},"2026-01-26",12.38,12.56,-2.43,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1219,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-23",12.64,13.04,12.74,-1.62,6700,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1263,"transactions":9,"vwap":1530},"2026-01-22",12.98,12.87,12.95,-0.23,-1.75,{"date":1534,"open":1535,"high":1536,"low":1521,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-21",13.0089998,13.23,13.18,0.318,2.47,39700,{"date":1542,"open":1530,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-20",13.028,12.71,12.862,-1.718,-11.78,71400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1552},"2026-01-16",14.46,14.58,14.23,0.36,2.53,47500,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-15",14.51,14.19,14.22,-0.61,-4.11,48800,{"date":1566,"open":1567,"high":26,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1077,"transactions":9,"vwap":1569},"2026-01-14",14.7,14.665,14.83,0.35,2.42,{"date":1573,"open":1574,"high":1559,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-13",14.36,14.33,14.48,0.398,2.83,1900,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1161,"transactions":9,"vwap":1584},"2026-01-12",13.97,14.37,14.082,0.447,3.28,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1524,"volume":1271,"transactions":9,"vwap":1591},"2026-01-09",13.845,13.58,13.635,-0.225,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1098,"transactions":9,"vwap":1598},"2026-01-08",13.45,13.91,13.42,13.86,0.2,1.46,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":252,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-07",13.8,13.871,13.55,13.66,-2.29,10000,{"date":1610,"open":1611,"high":1574,"low":1612,"close":1613,"change":1341,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-06",14.35,13.793,13.98,0.79,35100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1271,"transactions":9,"vwap":1621},"2026-01-05",13.43,13.94,13.39,13.87,0.66,5,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-02",12.84,13.27,13.21,0.727,5.82,16000,{"date":1633,"open":1544,"high":1544,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-31",12.41,12.483,0.023,0.18,38400,{"date":1640,"open":1635,"high":1641,"low":1642,"close":1642,"change":807,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-30",12.67,12.46,0.72,4400,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":786,"percent_change":1622,"volume":1650,"transactions":9,"vwap":1649},"2025-12-29",12.36,12.49,12.371,14100,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1336,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-26",12.53,12.16,12.29,0.16,30900,{"date":1659,"open":1660,"high":1647,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-24",12.17,12.27,-0.25,-2,8100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-23",12.37,12.52,0.04,0.32,2600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":675,"volume":1678,"transactions":9,"vwap":1676},"2025-12-22",12.81,12.91,12.48,-0.28,10100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1323,"volume":1686,"transactions":9,"vwap":1684},"2025-12-19",12.6,12.83,12.431,12.76,0.99,18300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":248,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":248},"2025-12-18",12.68,12.92,11.735,-0.585,-4.73,81800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-17",12.97,13.22,12.2,12.355,-0.575,-4.45,31700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1631,"transactions":9,"vwap":1709},"2025-12-16",12.9,12.96,12.82,12.93,0.38,3.03,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":589,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-15",13.37,13.373,12.47,12.55,-5.14,27700,{"date":1721,"open":1582,"high":1722,"low":1723,"close":1536,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1536},"2025-12-12",14,13.11,-0.45,-3.29,37700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-11",13.15,13.7,13.07,13.68,-0.22,-1.58,36500,{"date":1737,"open":1738,"high":1739,"low":1606,"close":1740,"change":614,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-10",13.79,14.31,13.9,-1.14,22800,{"date":1744,"open":1745,"high":1746,"low":1627,"close":1747,"change":1748,"percent_change":1749,"volume":1428,"transactions":9,"vwap":1747},"2025-12-09",13.28,14.55,14.06,0.6,4.46,{"date":1751,"open":1598,"high":1598,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-08",13.41,13.46,0.14,1.05,28000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-05",13.63,13.751,13.205,13.32,-0.77,-5.46,61900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1763,"volume":1773,"transactions":9,"vwap":1771},"2025-12-04",14.335,14.39,13.909,14.09,-0.11,21700,{"date":1775,"open":1776,"high":1574,"low":1777,"close":1778,"change":720,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-03",14.15,14.05,14.2,2.16,82100,{"date":1782,"open":1783,"high":1747,"low":474,"close":1740,"change":1784,"percent_change":311,"volume":1337,"transactions":9,"vwap":1740},"2025-12-02",13.219,1.44,{"date":1786,"open":1787,"high":1502,"low":1667,"close":1642,"change":485,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1642},"2025-12-01",12.59,-9.25,34200,{"date":1791,"open":1561,"high":1583,"low":1792,"close":1793,"change":1794,"percent_change":949,"volume":1795,"transactions":9,"vwap":1793},"2025-11-28",13.715,13.73,-0.59,32400,{"date":1797,"open":1798,"high":1576,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-26",13.72,13.6,14.32,0.54,3.92,70500,{"date":1805,"open":1806,"high":1807,"low":1752,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-25",13.61,13.78,-0.125,-0.9,11400,{"date":1812,"open":1690,"high":1813,"low":1690,"close":1814,"change":1815,"percent_change":491,"volume":1816,"transactions":9,"vwap":1814},"2025-11-24",13.92,13.905,1.195,79600,{"date":1818,"open":1819,"high":1820,"low":1676,"close":1544,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1544},"2025-11-21",12.645,13,-0.65,-4.87,71100,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1669,"percent_change":720,"volume":1829,"transactions":9,"vwap":1828},"2025-11-20",14.14,13.12,13.36,90500,{"date":182,"open":1799,"high":1831,"low":1832,"close":1762,"change":1677,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1762},13.75,13.09,-2.06,29800]