[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VAVX":3,"homepage-market-summary":31,"stock-historical-VAVX":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"VAVX","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},"VanEck Avalanche ETF Common Shares of Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},4.2737,0.8932,"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},20.9,21.92,21.99,20.2401,23.25,-2.35,-10.11,27002.464985,25,12.54,5955.381681505618,67.1,178,{"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},5955,1060057.939308,-13.13,"2026-01-26",[184,187,197,208,219,230,241,251,262,272,283,292,302,312,321,332,342,352,363,373,384,393,403,413,423,434,445,452,463,473,482,493,504,513,524,535,546,556,567,575,584,594,603,612,621,631,642,653,662,670,680,689,697,706,714,722,732,742,751,761,771,777,787,796,804,812,820,828,836,844,851,856,863,871,878,884,892,899,907,916,924,932,941,949,954,961,969,974,983,991,1000,1008,1017,1026,1034,1042,1049,1056,1064,1072,1080,1086,1094,1101,1108,1116,1123,1129,1135,1143,1150,1157,1165,1171,1176,1183,1189,1195,1202,1206,1212,1221,1228,1236,1243,1248,1254,1262,1268,1275,1283,1291,1299,1304,1311,1316,1322,1329,1334,1343,1351,1356,1363,1370,1379,1388,1392,1398,1407,1414,1422,1429,1434,1440,1445,1453,1458,1465,1473,1481,1489,1496,1502,1508,1516,1525,1532,1540,1548,1554,1562,1569,1577,1583,1592,1600,1607,1616],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},317,20.9859,{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",23.11,23.4899,22.96,-0.4987,-2.1,8950.3416,231,23.201,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",23.66,24.0247,23.6,23.7487,1.002,4.41,12633.139674,176,23.6883,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",22.905,23,22.7001,22.7467,0.5967,2.69,12348.010972,202,22.8427,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",23.35,23.47,22,22.15,-0.8537,-3.71,11531.713342,199,22.7192,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",22.82,23.06,22.5,23.0037,0.2224,0.98,7976.154993,151,22.8932,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",23.64,22.66,22.7813,-0.9254,-3.9,9525.8006,181,23.0428,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",24.49,24.515,23.2,23.7067,2.1092,9.77,30965.581849,305,23.8199,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",22.29,21.25,21.5975,-0.2284,-1.05,17574.084,255,21.782,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",21.69,21.9,21.47,21.8259,0.0106,0.05,11486.2502,195,21.7368,{"date":284,"open":265,"high":285,"low":265,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",21.88,21.8153,0.2546,1.18,13529.649,206,21.6128,{"date":293,"open":294,"high":295,"low":265,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",22.22,22.625,21.5607,-1.3866,-6.04,16087.969,213,21.7104,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",23.78,22.87,22.9473,-0.1481,-0.64,24565.967999,192,23.1401,{"date":313,"open":221,"high":243,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",22.4916,23.0954,5.7954,33.5,46715.425208,538,23.2716,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",16.82,17.41,16.81,17.3,1.493,9.45,36558.982743,379,17.0263,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",15.92,15.71,15.807,0.5225,3.42,10066.3389,69,15.7893,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",15.11,15.2845,15.08,-0.0311,-0.2,4701.071191,93,15.159,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",15.705,15.75,15.31,15.3156,-0.5698,-3.59,10262.6983,99,15.5529,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",15.42,15.919,15.8854,0.3112,2,3456.1673,92,15.5974,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",15.8,16.035,15.51,15.5742,-0.2631,-1.66,5252.2683,100,15.8163,{"date":385,"open":386,"high":387,"low":354,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":228,"vwap":392},"2026-09-10",15.82,15.99,15.8373,-0.514,-3.14,9009.4561,15.8211,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",16.66,16.34,16.3513,-0.248,-1.49,8220.3791,124,16.5356,{"date":404,"open":405,"high":406,"low":396,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",16.43,16.87,16.5993,1.2083,7.85,13055.757591,203,16.6692,{"date":414,"open":415,"high":365,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",15.38,15.28,15.391,-0.3085,-1.97,7464.921886,83,15.3435,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",15.25,15.72,15.21,15.6995,0.8093,5.44,19731.344872,183,15.6332,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",14.95,14.97,14.85,14.8902,-0.1386,-0.92,1044.52658,48,14.8988,{"date":446,"open":344,"high":356,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":382,"vwap":451},"2026-09-01",15.0288,0.0192,0.13,3600.958838,15.1466,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",14.96,15.06,14.925,15.0096,-0.1258,-0.83,1972.9966,104,14.9861,{"date":464,"open":465,"high":466,"low":346,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",15.37,15.555,15.1354,-0.4458,-2.86,7200.0196,112,15.3858,{"date":474,"open":377,"high":475,"low":377,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",15.76,15.5812,0.4886,3.24,13430.4406,136,15.6482,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",15.16,15.235,14.9826,15.0926,-0.4249,-2.74,3617.7126,78,15.2699,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",15.36,15.62,15.34,15.5175,-0.1459,-0.93,2965.255448,66,15.5476,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":361,"vwap":512},"2026-08-24",15.78,15.5912,15.6634,-0.0247,-0.16,3738.268372,15.6548,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",15.7,15.95,15.659,15.6881,0.8307,5.59,3200.7756,91,15.7509,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",14.34,15.149,14.29,14.8574,1.1547,8.43,31722.9876,197,14.4602,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",13.19,13.86,13.1595,13.7027,0.5077,3.85,9304.2066,129,13.4777,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",13.15,13.211,13.195,0.03,0.23,1835.1346,54,13.1777,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",13.09,13.2097,13.0701,13.165,-0.1953,-1.46,3623.0488,73,13.1353,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",13.3603,0.0204,0.15,104.013165,30,13.3491,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",13.37,13.3399,0.1515,1.15,429.185,39,13.3798,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",13.209,13.28,13.1884,0.1546,1.19,2996.613,40,13.2673,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",12.895,13.0338,-0.4013,-2.99,1511,45,12.9654,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",13.62,13.4351,0.0551,0.41,748.748,50,13.4998,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":174,"volume":618,"transactions":619,"vwap":620},"2026-08-07",13.386,13.279,13.38,-0.0044,2789.492,72,13.3582,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",13.324,13.47,13.3844,-0.4491,-3.25,897.488,42,13.3787,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",13.765,13.855,13.69,13.8335,-0.1315,-0.94,1358.66,41,13.7923,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",13.98,13.99,13.94,13.965,0.3212,2.35,4444.869,121,13.9683,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":340,"vwap":661},"2026-08-03",13.411,13.67,13.6438,0.3277,2.46,2973.251,13.5523,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":97,"volume":668,"transactions":53,"vwap":669},"2026-07-31",13.21,13.42,13.3161,-0.0989,1801.956,13.3147,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",13.33,13.425,13.415,0.2214,1.68,1008.79,35,13.3909,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":443,"vwap":688},"2026-07-29",13.25,13.35,13.1936,-0.4777,-3.49,3505.663,13.2751,{"date":690,"open":577,"high":691,"low":672,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",13.6713,-0.0187,-0.14,1182,33,13.4266,{"date":698,"open":699,"high":700,"low":701,"close":635,"change":702,"percent_change":703,"volume":704,"transactions":443,"vwap":705},"2026-07-27",13.73,13.77,13.615,0.7684,5.95,2103.167,13.6676,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":97,"volume":712,"transactions":629,"vwap":713},"2026-07-24",12.81,12.9216,12.79,-0.0965,1253.669,12.875,{"date":715,"open":577,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":502,"vwap":721},"2026-07-23",13.41,13.0181,-0.6472,-4.74,7570.8884,13.3605,{"date":723,"open":724,"high":699,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",13.639,13.61,13.6653,-0.0397,-0.29,583.2634,29,13.5994,{"date":733,"open":734,"high":735,"low":656,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",13.75,13.78,13.705,0.1021,0.75,7003.7324,61,13.7554,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":53,"vwap":750},"2026-07-20",13.52,13.725,13.6029,-0.0161,-0.12,2171.7424,13.6469,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":610,"vwap":760},"2026-07-17",13.32,13.65,13.191,13.619,-0.0366,-0.27,2881.4904,13.3689,{"date":762,"open":763,"high":734,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",13.74,13.56,13.6556,-0.2047,-1.48,3354.4714,60,13.6834,{"date":772,"open":646,"high":646,"low":773,"close":773,"change":774,"percent_change":74,"volume":775,"transactions":53,"vwap":776},"2026-07-15",13.8603,0.0451,3357.4884,13.9283,{"date":778,"open":700,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",13.825,13.699,13.8152,0.424,3.17,4136.2634,49,13.7313,{"date":788,"open":734,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":601,"vwap":795},"2026-07-13",13.76,13.3208,13.3912,-0.5838,-4.18,1961.7634,13.6295,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",13.9,14.07,13.975,0.07,0.5,8100,{"date":805,"open":806,"high":645,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",13.925,13.879,13.905,0.556,4.17,2500,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-07-08",13.23,13.349,13.16,-0.775,-5.49,2200,{"date":821,"open":822,"high":823,"low":645,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",14.15,14.22,14.124,-0.442,-3.03,14600,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",14.11,14.599,14.566,0.476,3.38,2800,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",14.31,14.35,14.09,0.123,0.88,6100,{"date":845,"open":634,"high":846,"low":634,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",14.105,13.967,0.242,1.76,4100,{"date":852,"open":616,"high":745,"low":616,"close":745,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":745},"2026-06-30",-0.302,-2.15,2000,{"date":857,"open":763,"high":830,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",13.515,14.027,0.641,4.79,6500,{"date":864,"open":865,"high":866,"low":867,"close":614,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":614},"2026-06-26",12.74,13.5,12.718,0.651,5.11,5600,{"date":872,"open":873,"high":710,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",12.71,12.735,-0.068,-0.53,1500,{"date":879,"open":664,"high":664,"low":27,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",12.803,-0.445,-3.36,3900,{"date":885,"open":682,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",13.3,13.12,13.248,0.164,1.25,1800,{"date":893,"open":894,"high":683,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",13.2,13.084,-0.206,-1.55,2600,{"date":900,"open":901,"high":699,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",13.671,13.02,13.29,-0.746,-5.31,5800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",14.295,14.535,14.01,14.036,-0.272,-1.9,3800,{"date":917,"open":918,"high":838,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",14.28,14.111,14.308,-0.075,-0.52,2400,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",14.63,14.74,14.383,0.649,4.73,4300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",13.7,13.91,13.66,13.734,-0.163,-1.17,2900,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2026-06-11",13.735,13.897,13.51,0.406,3.01,1600,{"date":950,"open":734,"high":734,"low":951,"close":951,"change":952,"percent_change":953,"volume":877,"transactions":9,"vwap":951},"2026-06-10",13.491,-0.413,-2.97,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":898,"transactions":9,"vwap":957},"2026-06-09",13.801,13.904,13.6,-0.321,-2.26,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":850,"transactions":9,"vwap":966},"2026-06-08",14.095,14.335,14.05,14.225,0.221,1.58,{"date":970,"open":437,"high":437,"low":807,"close":971,"change":972,"percent_change":973,"volume":862,"transactions":9,"vwap":971},"2026-06-05",14.0039997,-2.212,-13.64,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",16.115,16.27,16.059999,16.216,-0.555,-3.31,1900,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",17.269,17.27,16.771,-0.608,-3.5,14500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",17.65,17.73,17.215,17.379,-1.292,-6.92,4600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-06-01",18.415,18.671,18.13,0.282,1.53,3500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",18.361,18.68,18.24,18.389,-0.188,-1.01,7300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",18.39,18.65,18.38,18.577,-0.554,-2.9,4200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":948,"transactions":9,"vwap":1031},"2026-05-27",19.16,19.3,19.12,19.131,0.026,0.14,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":940,"transactions":9,"vwap":1039},"2026-05-26",19.47,19.651,19.091,19.105,-0.121,-0.63,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":948,"transactions":9,"vwap":1046},"2026-05-22",19.695,19.19,19.226,-0.564,-2.85,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":891,"transactions":9,"vwap":1053},"2026-05-21",19.44,19.81,19.79,0.374,1.93,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",19.45,19.351,19.416,0.434,2.29,2100,{"date":1065,"open":1066,"high":1038,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",19.0090008,18.89,18.982,-0.139,-0.73,5700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-05-18",19.00099945,19.121,18.841,-0.774,-3.89,5100,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":819,"transactions":9,"vwap":1083},"2026-05-15",19.99,19.895,-0.968,-4.64,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",20.301,21.080999,20.863,0.611,3.02,3200,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":399,"volume":1100,"transactions":9,"vwap":1098},"2026-05-13",20.4,20.1,20.252,-0.306,3400,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":862,"transactions":9,"vwap":1105},"2026-05-12",20.59,20.251,20.558,-0.711,-3.34,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1016,"transactions":9,"vwap":1113},"2026-05-11",21.08,21.37,20.895,21.269,0.66,3.2,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1093,"transactions":9,"vwap":1120},"2026-05-08",19.88,20.64,20.609,0.878,4.45,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":67,"volume":877,"transactions":9,"vwap":1127},"2026-05-07",20.01,19.709,19.731,-0.259,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1082,"change":1133,"percent_change":1134,"volume":1079,"transactions":9,"vwap":1082},"2026-05-06",20.37,19.87,0.398,2.03,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",19.63,19.59,19.592,0.362,1.88,1200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":898,"transactions":9,"vwap":1146},"2026-05-04",19.02,19.23,18.99,0.18,0.94,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":54,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-01",19.059999,19.021,19.049999,0.53,500,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-30",18.995,18.94,18.95,0.117,0.62,900,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":758,"percent_change":1170,"volume":819,"transactions":9,"vwap":1169},"2026-04-29",19.17,18.69,18.833,-1.41,{"date":1172,"open":1030,"high":1030,"low":1173,"close":1174,"change":1175,"percent_change":551,"volume":1156,"transactions":9,"vwap":1174},"2026-04-28",19.08,19.103,0.005,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-27",18.92,19.098,-0.532,-2.71,300,{"date":1184,"open":1185,"high":1137,"low":1185,"close":1137,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1137},"2026-04-24",19.549,0.321,1.66,800,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":113,"percent_change":1194,"volume":1007,"transactions":9,"vwap":1193},"2026-04-23",19.34,19.2,19.309,-1.98,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1100,"transactions":9,"vwap":1199},"2026-04-22",19.875,19.93,19.699,0.541,2.82,{"date":1203,"open":1137,"high":1137,"low":1204,"close":1204,"change":1205,"percent_change":61,"volume":1142,"transactions":9,"vwap":1204},"2026-04-21",19.158,-0.242,{"date":1207,"open":1029,"high":1051,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":850,"transactions":9,"vwap":1209},"2026-04-20",19.099001,19.4,-0.976,-4.79,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-17",20.53,20.73,20.32,20.376,-0.123,-0.6,8700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":940,"transactions":9,"vwap":1224},"2026-04-16",19.57,20.499,19.51,0.697,3.52,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":883,"transactions":9,"vwap":1233},"2026-04-15",19.521,19.85,19.52,19.802,0.381,1.96,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":948,"transactions":9,"vwap":1240},"2026-04-14",19.56,19.65,19.421,-0.153,-0.78,{"date":1244,"open":1154,"high":1245,"low":1159,"close":1245,"change":1246,"percent_change":1247,"volume":915,"transactions":9,"vwap":1245},"2026-04-13",19.574,-0.215,-1.09,{"date":1249,"open":1250,"high":1251,"low":1058,"close":1251,"change":1252,"percent_change":1253,"volume":931,"transactions":9,"vwap":1251},"2026-04-10",19.48,19.789,0.461,2.39,{"date":1255,"open":1178,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-09",19.49,18.91,19.328,0.274,1.44,13100,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1142,"transactions":9,"vwap":1265},"2026-04-08",19.38,19.054001,0.813,4.46,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":855,"transactions":9,"vwap":1271},"2026-04-07",17.84,18.241,17.803,-1.095,-5.66,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-06",19.395,19.5,19.336,1.271,7.04,3700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":819,"transactions":9,"vwap":1288},"2026-04-02",18.01,18.15,18.0090008,18.065001,-0.95,-5,{"date":1292,"open":1293,"high":1029,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",19.18,18.96,19.014999,0.562,3.05,12600,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":890,"volume":1063,"transactions":9,"vwap":1302},"2026-03-31",18.28,18.453,0.227,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-30",18.58,18.226,0.072,0.4,1100,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":389,"percent_change":1315,"volume":940,"transactions":9,"vwap":1314},"2026-03-27",18.32,18.154,-2.75,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1310,"transactions":9,"vwap":1319},"2026-03-26",18.67,18.668,-1.371,-6.84,{"date":1323,"open":1324,"high":1325,"low":1082,"close":1326,"change":1327,"percent_change":1328,"volume":1282,"transactions":9,"vwap":1326},"2026-03-25",20.12,20.16,20.039,0.583,3,{"date":1330,"open":1250,"high":1250,"low":1331,"close":1331,"change":1332,"percent_change":1070,"volume":1333,"transactions":9,"vwap":1331},"2026-03-24",19.456,-0.143,400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-23",19.98,20.14,19.43,19.599,-0.201,-1.02,4800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-03-20",19.668,19.8,19.62,0.095,0.48,1300,{"date":1352,"open":1058,"high":1353,"low":1058,"close":1353,"change":1354,"percent_change":1355,"volume":1164,"transactions":9,"vwap":1353},"2026-03-19",19.705,-0.212,-1.06,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":855,"transactions":9,"vwap":1360},"2026-03-18",20.25,19.809,19.917,-1.32,-6.22,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":948,"transactions":9,"vwap":1367},"2026-03-17",21.3,21.32,21.237,-0.077,-0.36,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-16",21.235,21.39,20.86,21.314,1.066,5.26,7000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-13",21.121,21.16,20.229,20.248,0.344,1.73,6600,{"date":1389,"open":1390,"high":1390,"low":1053,"close":1391,"change":147,"percent_change":1289,"volume":1100,"transactions":9,"vwap":1391},"2026-03-12",19.91,19.904,{"date":1393,"open":1394,"high":1216,"low":1118,"close":1395,"change":1396,"percent_change":1397,"volume":1063,"transactions":9,"vwap":1395},"2026-03-11",20.319,20.094,0.218,1.1,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-10",19.55,20.46,19.37,19.876,0.423,2.17,10500,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":891,"transactions":9,"vwap":1411},"2026-03-09",19.1,19.61,19.453,0.911,4.91,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":923,"transactions":9,"vwap":1419},"2026-03-06",18.55,18.57,18.46,18.542,-1.085,-5.53,{"date":1423,"open":1424,"high":1239,"low":1146,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",19.559,19.627,-0.223,-1.12,12100,{"date":1430,"open":1250,"high":1431,"low":1250,"close":1231,"change":1432,"percent_change":1433,"volume":1378,"transactions":9,"vwap":1231},"2026-03-04",20.018,0.932,4.93,{"date":1435,"open":1418,"high":1167,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":883,"transactions":9,"vwap":1437},"2026-03-03",18.4,18.918,-0.192,-1,{"date":1441,"open":1318,"high":1442,"low":1318,"close":1443,"change":1226,"percent_change":1444,"volume":1016,"transactions":9,"vwap":1443},"2026-03-02",19.53,19.11,3.79,{"date":1446,"open":1447,"high":1318,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-27",18.599,18.339,18.413,-0.723,-3.78,5000,{"date":1454,"open":1264,"high":1264,"low":1178,"close":1455,"change":1456,"percent_change":1457,"volume":1063,"transactions":9,"vwap":1455},"2026-02-26",19.136,-0.91,-4.54,{"date":1459,"open":1278,"high":1460,"low":1264,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-25",20.275,20.046,2.766,16.01,24000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":169,"volume":1472,"transactions":9,"vwap":1470},"2026-02-24",17.030001,17.39,16.96,17.28,0.021,5400,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-23",17.889,17.195,17.259,-1.609,-8.53,4500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1342,"transactions":9,"vwap":1486},"2026-02-20",18.73,19,18.64,18.868,0.487,2.65,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":877,"transactions":9,"vwap":1492},"2026-02-19",18.14,18.381,18.11,0.047,0.26,{"date":1497,"open":1318,"high":1147,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1342,"transactions":9,"vwap":1499},"2026-02-18",18.25,18.334,-0.644,-3.39,{"date":1503,"open":1178,"high":1192,"low":1504,"close":1505,"change":1506,"percent_change":693,"volume":1507,"transactions":9,"vwap":1505},"2026-02-17",18.75,18.978,-0.026,4900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":982,"transactions":9,"vwap":1513},"2026-02-13",18.5,19.040001,18.47,19.0039997,1.009,5.61,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-12",18.43,18.431,17.95,17.995,0.007,0.04,3300,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1350,"transactions":9,"vwap":1529},"2026-02-11",17.94,18.08,17.988,-0.033,-0.18,{"date":1533,"open":1493,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-10",18.17,17.99,18.021,-0.792,-4.21,1700,{"date":1541,"open":1542,"high":1147,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-09",18.48,18.37,18.813,-0.149,-0.79,7100,{"date":1549,"open":1550,"high":1264,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":850,"transactions":9,"vwap":1551},"2026-02-06",18.18,18.962,1.659,9.59,{"date":1555,"open":1556,"high":1557,"low":1470,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-05",19.24,19.31,17.303,-3.011,-14.82,15400,{"date":1563,"open":1564,"high":1131,"low":1346,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-04",20.28,20.314,-0.743,-3.53,6400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1568,"transactions":9,"vwap":1574},"2026-02-03",20.464,21.27,19.73,21.056999,0.155,0.74,{"date":1578,"open":1579,"high":265,"low":1580,"close":1581,"change":1582,"percent_change":82,"volume":827,"transactions":9,"vwap":1581},"2026-02-02",21.02,20.85,20.902,-1.571,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-30",22.49,22.89,22.030001,22.473,-0.331,-1.45,8800,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-29",23.85,22.28,22.804,-2.046,-8.23,16700,{"date":1601,"open":1602,"high":26,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1025,"transactions":9,"vwap":1604},"2026-01-28",24.91,24.616,24.85,-0.08,-0.32,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-27",24.18,24.97,23.95,24.93,0.87,3.62,13300,{"date":182,"open":1617,"high":1618,"low":1619,"close":1620,"change":922,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},24.58,24.82,24.049999,24.059999,-2.12,13600]