[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSUI":3,"homepage-market-summary":31,"stock-historical-TSUI":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TSUI","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 Sui Staking ETF Common Shares of Beneficial Interest Shares","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.02,0.211756,"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},20.76,21.99,22.11,20,22.33,-1.57,-7.03,46481.174448,26.58,13,19034.18992393038,57.1,158,{"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},19034,3007402.007981,19.72,"2026-02-24",[184,187,197,208,218,228,239,249,260,271,281,290,301,312,322,333,343,353,363,374,385,396,406,416,426,437,447,456,465,476,486,496,507,518,528,538,548,557,566,577,587,595,604,614,625,634,642,651,661,669,677,686,695,704,715,726,736,745,754,764,774,784,794,804,810,816,824,831,839,845,851,857,861,868,874,880,887,894,900,908,916,924,931,937,943,950,955,962,970,978,984,992,1001,1010,1018,1027,1034,1043,1051,1056,1062,1069,1077,1084,1092,1100,1108,1114,1122,1129,1137,1143,1150,1157,1165,1171,1176,1182,1189,1197,1202,1210,1217,1224,1228,1234,1241,1246,1252,1260,1263,1270,1277,1285,1292,1301,1308,1313,1318,1321,1327,1333,1338,1345,1351,1358,1365,1372,1376,1380,1388,1393,1400,1409,1414,1422,1429,1435],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},455,21.156,{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",22.3,22.56,22.21,-1.35,-5.7,16019.9505,223,22.4259,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",23.83,24.04,23.63,23.68,-0.41,-1.7,13824.2779,189,23.7632,{"date":209,"open":210,"high":211,"low":201,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",24.44,24.51,24.09,1.7,7.59,88852.914083,584,24.0121,{"date":219,"open":220,"high":221,"low":191,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",24.05,24.325,22.39,-1.42,-5.96,20063.418223,303,23.2819,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",22.98,23.99,22.61,23.81,0.8922,3.89,53062.007,392,23.2558,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",23.52,24.1,22.9178,-0.0144,-0.06,24822.502429,244,23.3813,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",23.41,23.5,22.59,22.9322,-0.069,-0.3,21592.0948,287,22.9803,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",23.89,23.98,22.694428,23.0012,0.0028,0.01,98556.580317,613,23.2485,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",22.63,22.9984,21.9901,2.3484,11.37,71622.307002,494,22.5474,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",19.59,20.65,1.3631,7.07,25211.751664,327,20.21,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",20.26,20.3,18.92,19.2869,-0.8431,-4.19,25709.978913,358,19.7117,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",20.39,20.41,19.8399,20.13,-0.7,-3.36,59135.683857,458,20.1764,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",21.29,20.09,20.83,4.5744,28.14,103942.685078,690,20.7142,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",16.13,16.3,15.98,16.2556,1.5902,10.84,33076.429052,299,16.107,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",14.46,14.8,14.6654,0.5057,3.57,38116.951433,360,14.6486,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",13.77,14.1597,13.68,0.3125,2.26,9534.35119,109,13.7911,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",14.36,13.6,13.8472,-0.8908,-6.04,16999.9941,259,13.9921,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",14.45,14.9,14.4,14.738,0.1497,1.03,40490.660799,285,14.6813,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",14.64,15.19,14.49,14.5883,-0.2132,-1.44,159424.182228,709,14.8519,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",14.99,15,14.78,14.8015,-0.9201,-5.85,4722.1241,131,14.9054,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",16.23,16.315,15.7216,-0.5045,-3.11,5015.900983,92,16.0514,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",15.991,16.64,16.2261,1.0167,6.68,7916.348136,157,16.3587,{"date":417,"open":418,"high":419,"low":388,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",15.025,15.23,15.2094,-0.585,-3.7,8439.675627,165,15.104,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",15.38,15.86,15.29,15.7944,1.2106,8.3,15345.372997,177,15.6467,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",14.29,14.5838,14.235,0.0823,0.57,7926.653837,102,14.383,{"date":448,"open":449,"high":449,"low":355,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",14.73,14.5015,-0.0396,-0.27,9139.728394,105,14.5403,{"date":457,"open":378,"high":376,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",14.37,14.5411,-0.202,-1.37,16112.643439,231,14.6568,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",15.18,15.45,14.69,14.7431,-0.8202,-5.27,25113.130693,293,15.2128,{"date":477,"open":73,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",15.85,15.39,15.5633,0.7733,5.23,23351.097273,195,15.654,{"date":487,"open":388,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",15.01,14.659,14.79,-0.7385,-4.76,8081.625208,149,14.7943,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",15.7499,15.88,15.491,15.5285,-0.5602,-3.48,22550.682058,290,15.605,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",16.72,16.85,16,16.0887,0.0696,0.43,26584.0548,237,16.5468,{"date":519,"open":520,"high":521,"low":429,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",15.9,16.39,16.0191,1.5485,10.7,28627.176458,291,16.0941,{"date":529,"open":530,"high":531,"low":355,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",14.465,14.989,14.4706,0.5594,4.02,21867.160655,216,14.5874,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",13.09,14.03,13.9112,0.7912,6.03,23841.641459,213,13.7005,{"date":549,"open":550,"high":551,"low":27,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":424,"vwap":556},"2026-08-18",13.04,13.18,13.12,-0.3928,-2.91,15497.005675,13.1229,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",13.5,13.5128,-0.0544,-0.4,2004.0198,61,13.5056,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",13.549,13.575,13.535,13.5672,-0.1428,-1.04,4863.070155,89,13.5523,{"date":578,"open":579,"high":580,"low":347,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",13.81,13.83,13.71,0.0208,0.15,1450.6925,39,13.7633,{"date":588,"open":580,"high":580,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",13.6892,0.0692,0.51,1716.7035,50,13.7421,{"date":596,"open":579,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":404,"vwap":603},"2026-08-11",14.01,13.51,13.62,-0.205,-1.48,7669.715195,13.7599,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":445,"vwap":613},"2026-08-10",13.87,13.9,13.76,13.825,0.36,2.67,11077.388921,13.8395,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",13.425,13.4699,13.37,13.465,-0.015,-0.11,2707.8032,81,13.4379,{"date":626,"open":559,"high":627,"low":618,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",13.64,13.48,-0.345,-2.5,10664.6802,139,13.5205,{"date":635,"open":636,"high":637,"low":636,"close":609,"change":638,"percent_change":639,"volume":640,"transactions":564,"vwap":641},"2026-08-05",13.688,13.84,-0.1191,-0.85,4170.5241,13.796,{"date":643,"open":607,"high":644,"low":607,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",13.95,13.9441,0.0891,0.64,913.188655,51,13.875,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",13.72,13.91,13.855,0.285,2.1,11468.263817,95,13.8274,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":203,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",13.79,13.57,-2.93,4058.6063,73,13.6134,{"date":670,"open":606,"high":671,"low":606,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":593,"vwap":676},"2026-07-30",14.045,13.98,0.356,2.61,3678.9573,13.998,{"date":678,"open":608,"high":608,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",13.5933,13.624,-0.2184,-1.58,9002.1368,86,13.7021,{"date":687,"open":688,"high":689,"low":664,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",13.61,13.8424,-0.2452,-1.74,4028.047,69,13.7402,{"date":696,"open":439,"high":439,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",14,14.0876,-0.1169,-0.82,10493.861,125,14.1018,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",14.469,14.51,14.16,14.2045,-0.6766,-4.55,1890.730875,78,14.3208,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",15.0699,15.11,14.815,14.8811,-0.4405,-2.88,2162.529563,49,14.9979,{"date":727,"open":73,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",15.54,15.31,15.3216,-0.0028,-0.02,7019.692,82,15.3611,{"date":737,"open":479,"high":468,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",15.28,15.3244,-0.0205,-0.13,38067.606,230,15.3867,{"date":746,"open":747,"high":748,"low":388,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":404,"vwap":753},"2026-07-20",15.145,15.4,15.3449,0.5763,3.9,11201.077514,15.181,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":693,"vwap":763},"2026-07-17",14.53,14.82,14.44,14.7686,-0.1929,-1.29,2760.338389,14.6642,{"date":765,"open":766,"high":767,"low":490,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",14.91,15.04,14.9615,-0.0185,-0.12,14965.822,142,14.8892,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":394,"vwap":783},"2026-07-15",15.16,15.225,14.9579,14.98,-0.252,-1.65,7585.432,15.1337,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":445,"vwap":793},"2026-07-14",15.15,15.3,15.05,15.232,0.8172,5.67,11637.553751,15.1911,{"date":795,"open":756,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",14.63,14.3021,14.4148,-0.3252,-2.21,6871.650638,53,14.5737,{"date":805,"open":366,"high":366,"low":376,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",14.74,0.37,2.57,3600,{"date":811,"open":812,"high":378,"low":812,"close":458,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":458},"2026-07-09",14.31,0.13,0.91,9900,{"date":817,"open":818,"high":819,"low":697,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",14.07,14.27,14.24,-0.5,-3.39,20800,{"date":825,"open":469,"high":826,"low":827,"close":806,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":806},"2026-07-07",14.94,14.6,-0.22,-1.47,1200,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-07-06",14.52,14.96,14.5,0.24,1.63,7700,{"date":840,"open":388,"high":841,"low":469,"close":842,"change":591,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-02",15.13,14.72,3.59,18800,{"date":846,"open":847,"high":367,"low":654,"close":848,"change":118,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-01",14.08,14.21,2.23,7400,{"date":852,"open":853,"high":607,"low":853,"close":607,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":607},"2026-06-30",13.65,-0.17,-1.21,2500,{"date":858,"open":637,"high":847,"low":664,"close":818,"change":54,"percent_change":859,"volume":860,"transactions":9,"vwap":818},"2026-06-29",0.72,8100,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",13.53,13.97,0.53,3.94,3700,{"date":869,"open":637,"high":870,"low":871,"close":872,"change":732,"percent_change":873,"volume":815,"transactions":9,"vwap":872},"2026-06-25",14.02,13.29,13.44,-0.15,{"date":875,"open":627,"high":876,"low":540,"close":877,"change":821,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-24",13.67,13.46,-3.58,3400,{"date":881,"open":882,"high":819,"low":883,"close":884,"change":885,"percent_change":886,"volume":838,"transactions":9,"vwap":884},"2026-06-23",14.11,13.94,13.96,-0.43,-2.99,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":732,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-22",14.83,14.84,14.39,-0.14,3200,{"date":895,"open":767,"high":767,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",14.41,-1.06,-6.85,10000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":800,"volume":907,"transactions":9,"vwap":905},"2026-06-17",15.87,16.11,15.44,15.47,-0.35,1600,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",15.83,15.63,15.82,-0.21,-1.31,2000,{"date":917,"open":918,"high":919,"low":511,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",16.43,16.54,16.030001,1.07,7.15,4300,{"date":925,"open":926,"high":927,"low":834,"close":834,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":834},"2026-06-12",15.03,15.35,-0.29,-1.9,3300,{"date":932,"open":788,"high":430,"low":766,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",15.25,0.58,3.95,6300,{"date":938,"open":939,"high":841,"low":940,"close":940,"change":562,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-10",15.12,14.67,-2.65,4500,{"date":944,"open":767,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-06-09",15.07,14.71,-0.1,-0.66,4800,{"date":951,"open":419,"high":729,"low":952,"close":952,"change":953,"percent_change":954,"volume":838,"transactions":9,"vwap":952},"2026-06-08",15.17,1.22,8.75,{"date":956,"open":957,"high":957,"low":958,"close":644,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":644},"2026-06-05",14.43,13.47,-1.69,-10.81,15000,{"date":963,"open":902,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",16.12,15.6,15.64,-0.64,-3.93,8700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":828,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-03",16.67,16.75,16.25,16.28,-1.33,7800,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":897,"percent_change":359,"volume":983,"transactions":9,"vwap":982},"2026-06-02",16.99,16.36,16.5,10100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":899,"transactions":9,"vwap":989},"2026-06-01",17.42,17.68,17.18,17.56,-0.51,-2.82,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",18.059999,18.55,17.96,18.07,-0.46,-2.48,9200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",18.22,18.87,18.15,18.53,-1.09,-5.56,24900,{"date":1011,"open":1012,"high":1013,"low":283,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",19.95,20.29,19.62,-0.53,-2.63,4600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",20.73,21.11,20.1,20.15,-1.03,-4.86,8300,{"date":1028,"open":232,"high":232,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",21.12,21.18,-1.78,-7.75,7000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",21.77,23.08,21.55,22.96,1.48,6.89,9500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":807,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",20.99,21.51,20.93,21.48,1.75,5300,{"date":1052,"open":1046,"high":1046,"low":1053,"close":1021,"change":54,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1021},"2026-05-19",21.08,0.48,900,{"date":1057,"open":316,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":930,"transactions":9,"vwap":1058},"2026-05-18",21.01,20.57,-1.02,-4.63,{"date":1063,"open":1064,"high":1064,"low":1036,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",22.38,22.030001,-2.09,-8.67,14000,{"date":1070,"open":1071,"high":1072,"low":242,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",24.26,24.49,24.12,-0.09,-0.37,6500,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":968,"volume":1083,"transactions":9,"vwap":1081},"2026-05-13",24.48,23.84,24.21,-0.99,16000,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",25.46,24.5,25.2,-1.08,-4.11,10400,{"date":1093,"open":1094,"high":26,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",25.61,25.28,26.28,5.76,28.07,47700,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",19.88,20.61,20.52,1.1,5.66,6900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":977,"transactions":9,"vwap":1111},"2026-05-07",19.94,19.42,-0.48,-2.41,{"date":1115,"open":1110,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",20.049999,19.67,19.9,0.63,3.27,10300,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":850,"transactions":9,"vwap":1126},"2026-05-05",19.6,19.1,19.27,0.54,2.88,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",18.52,18.88,18.73,0.21,1.13,4000,{"date":1138,"open":1139,"high":995,"low":1139,"close":1131,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1131},"2026-05-01",18.48,0.35,1.93,2400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",18.13,18.17,0.19,1.06,200,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":915,"transactions":9,"vwap":1154},"2026-04-29",18.35,17.8,17.98,-0.59,-3.18,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1160},"2026-04-28",18.47,18.57,18.31,0.09,0.49,2600,{"date":1166,"open":1167,"high":1133,"low":1168,"close":1139,"change":1169,"percent_change":886,"volume":1170,"transactions":9,"vwap":1139},"2026-04-27",18.65,18.46,-0.57,1900,{"date":1172,"open":1173,"high":1174,"low":294,"close":1174,"change":118,"percent_change":1175,"volume":893,"transactions":9,"vwap":1174},"2026-04-24",18.98,19.049999,1.65,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":998,"percent_change":1181,"volume":177,"transactions":9,"vwap":1180},"2026-04-23",18.82,18.97,18.74,-2.4,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":443,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-22",19.49,19.51,19.2,3.06,5100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":113,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",18.96,19.01,18.6,18.63,-2.05,1800,{"date":1198,"open":294,"high":1199,"low":294,"close":1199,"change":1200,"percent_change":1201,"volume":879,"transactions":9,"vwap":1199},"2026-04-20",19.02,-1.32,-6.49,{"date":1203,"open":1204,"high":1020,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",20.45,20.24,20.34,0.23,1.14,10700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":859,"percent_change":1216,"volume":1121,"transactions":9,"vwap":1215},"2026-04-16",19.78,20.12,19.33,20.11,3.71,{"date":1218,"open":1219,"high":1220,"low":1191,"close":1221,"change":859,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-15",18.99,19.44,19.39,3.86,2900,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":947,"percent_change":1015,"volume":893,"transactions":9,"vwap":1227},"2026-04-14",19.13,18.67,{"date":1229,"open":1005,"high":1230,"low":1005,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",18.77,-0.44,-2.29,2800,{"date":1235,"open":1180,"high":1236,"low":1237,"close":1238,"change":610,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",19.3,18.7,19.21,1.91,14300,{"date":1242,"open":1005,"high":1243,"low":1005,"close":1243,"change":1244,"percent_change":123,"volume":1245,"transactions":9,"vwap":1243},"2026-04-09",18.85,0.39,2700,{"date":1247,"open":1219,"high":1192,"low":1248,"close":1168,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1168},"2026-04-08",18.44,0.62,3.48,2200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":828,"volume":1259,"transactions":9,"vwap":1257},"2026-04-07",17.41,17.88,17.29,17.84,-0.04,18400,{"date":1261,"open":1262,"high":1145,"low":1255,"close":1255,"change":647,"percent_change":1216,"volume":1107,"transactions":9,"vwap":1255},"2026-04-06",18.040001,{"date":1264,"open":1265,"high":1256,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":930,"transactions":9,"vwap":1267},"2026-04-02",16.9,16.71,17.24,-0.69,-3.85,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":118,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-01",17.77,18.33,17.93,1.76,26700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":514,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-31",17.25,17.75,17.2,17.62,2.5,205600,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-30",17.73,17.19,-0.25,-1.43,1500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",17.82,17.83,17.31,17.44,-0.88,-4.8,356900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1082,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-26",18.62,18.27,18.32,-5.13,5000,{"date":1309,"open":1220,"high":1220,"low":1310,"close":1311,"change":1312,"percent_change":843,"volume":830,"transactions":9,"vwap":1311},"2026-03-25",19.24,19.31,0.67,{"date":1314,"open":1191,"high":1191,"low":1194,"close":1315,"change":1316,"percent_change":1317,"volume":1017,"transactions":9,"vwap":1315},"2026-03-24",18.64,-0.49,-2.56,{"date":1319,"open":1320,"high":1221,"low":1320,"close":1226,"change":1258,"percent_change":913,"volume":856,"transactions":9,"vwap":1226},"2026-03-23",19.040001,{"date":1322,"open":1323,"high":1221,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":936,"transactions":9,"vwap":1324},"2026-03-20",19.34,19.17,0.05,0.26,{"date":1328,"open":1329,"high":1330,"low":1178,"close":1331,"change":39,"percent_change":1181,"volume":1332,"transactions":9,"vwap":1331},"2026-03-19",18.94,19.22,19.12,6800,{"date":1334,"open":1335,"high":1118,"low":1336,"close":283,"change":1024,"percent_change":1337,"volume":930,"transactions":9,"vwap":283},"2026-03-18",19.86,19.55,-5,{"date":1339,"open":1340,"high":18,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-17",20.33,20.62,-0.56,-2.64,11000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1030,"change":90,"percent_change":1350,"volume":936,"transactions":9,"vwap":1030},"2026-03-16",21.07,21.33,20.85,5.58,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":514,"percent_change":75,"volume":1357,"transactions":9,"vwap":1356},"2026-03-13",20.94,21.1,20.01,20.059999,94600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":1363,"percent_change":914,"volume":1364,"transactions":9,"vwap":1361},"2026-03-12",19.52,19.63,19.48,-0.26,1700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":647,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-11",19.73,19.89,19.41,3.32,7500,{"date":1373,"open":1310,"high":315,"low":1310,"close":1374,"change":854,"percent_change":1298,"volume":1375,"transactions":9,"vwap":1374},"2026-03-10",19.25,9000,{"date":1377,"open":1006,"high":283,"low":1168,"close":1111,"change":1378,"percent_change":1379,"volume":1344,"transactions":9,"vwap":1111},"2026-03-09",1.31,7.23,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":47,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-06",18.12,18.18,18.030001,18.11,-7.13,6700,{"date":1389,"open":1390,"high":21,"low":1193,"close":1391,"change":174,"percent_change":873,"volume":1392,"transactions":9,"vwap":1391},"2026-03-05",19.46,19.5,243900,{"date":1394,"open":294,"high":1367,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-04",18.84,19.53,1.58,8.8,11700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-03",18,18.42,17.85,17.95,-0.67,-3.6,14800,{"date":1410,"open":1262,"high":1324,"low":1262,"close":1303,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1303},"2026-03-02",0.6,3.33,5600,{"date":1415,"open":1416,"high":1305,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-27",18.29,17.91,18.02,-0.6,-3.22,14200,{"date":1423,"open":1424,"high":1125,"low":1425,"close":1303,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1303},"2026-02-26",18.93,18.28,-1.63,-8.05,6600,{"date":1430,"open":995,"high":1431,"low":995,"close":1432,"change":1433,"percent_change":1434,"volume":1251,"transactions":9,"vwap":1432},"2026-02-25",20.35,20.25,2.91,16.78,{"date":182,"open":1436,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},17.34,17.32,0,100]