[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSOL":3,"homepage-market-summary":30,"stock-historical-VSOL":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"VSOL","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 Solana ETF 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},17.0488,2.4124,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.15,14.58,13.77,15.04,-0.89,-5.92,61655.231636,19.34,8.193,41634.22334107143,53.4,224,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":12},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},41634,9326066.0284,-16.01,"2025-11-17",[183,186,196,207,217,228,239,250,260,271,282,293,304,314,325,335,346,357,367,378,389,400,409,420,427,437,447,457,468,479,489,500,511,522,533,544,555,566,576,586,596,605,614,625,636,646,653,662,670,679,689,698,708,717,726,737,747,756,767,776,786,795,806,817,826,833,842,851,859,868,875,882,891,899,908,917,925,932,939,946,954,961,970,978,987,995,1003,1009,1018,1025,1034,1042,1049,1058,1066,1075,1084,1091,1099,1107,1115,1124,1133,1140,1148,1156,1164,1172,1181,1190,1198,1205,1213,1220,1224,1232,1241,1248,1257,1265,1273,1280,1286,1293,1301,1310,1316,1324,1331,1337,1345,1352,1357,1365,1373,1381,1388,1396,1402,1410,1419,1427,1436,1444,1451,1458,1465,1473,1480,1486,1492,1498,1504,1511,1518,1526,1534,1539,1547,1553,1560,1566,1573,1578,1583,1592,1599,1605,1613,1619,1627,1635,1642,1648,1656,1663,1671,1679,1687,1695,1703,1711,1719,1728,1736,1744,1751,1759,1768,1777,1786,1794,1801,1808,1815,1823,1831,1837,1844,1851,1859,1867,1875,1883,1891,1899,1905,1914,1922,1929,1937,1945,1953,1961,1969,1978,1985,1992,1998,2006,2012,2020,2029,2035],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},349,14.2413,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",15.07,15.1,15.02,-0.62,-3.96,41166.591704,350,15.0857,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",15.6354,15.79,15.5635,15.66,-0.5368,-3.31,59019.58771,611,15.6668,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",16.26,16.08,16.1968,0.3015,1.9,15988.869485,176,16.1702,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",16.49,16.575,15.85,15.8953,-0.0101,-0.06,7739.656764,149,16.2838,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",15.81,16.01,15.745,15.9054,0.1354,0.86,14269.930381,177,15.8686,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",16.28,16.31,15.75,15.77,-0.195,-1.22,43360.254306,277,16.0706,{"date":251,"open":242,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",16.369,15.78,15.965,0.065,0.41,201162.291525,1850,15.9484,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",16.12,16.19,15.833,15.9,-0.5008,-3.05,19365.721594,212,15.9929,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",16.0605,16.44,15.95,16.4008,0.6397,4.06,31807.351544,271,16.2473,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",15.46,15.83,15.45,15.7611,0.3358,2.18,205789.709001,1659,15.7322,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",15.73,15.76,15.22,15.4253,-0.4712,-2.96,17155.350628,209,15.5353,{"date":305,"open":306,"high":275,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",15.74,15.62,15.8965,-0.0235,-0.15,21507.684461,160,15.802,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",15.82,16.0094,15.72,15.92,0.5464,3.55,52708.079183,362,15.821,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",14.26,15.42,15.3736,1.8152,13.39,230119.103933,750,14.869,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",13.509,13.68,13.405,13.5584,0.3765,2.86,13566.793755,126,13.5396,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",13.06,13.2623,12.951,13.1819,0.0288,0.22,8582.590403,101,13.147,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",13.51,12.88,13.1531,-0.7069,-5.1,13544.549826,145,13.2696,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",13.61,13.93,13.57,13.86,0.14,1.02,19579.977767,175,13.7472,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",13.56,14.18,13.55,13.72,0.34,2.54,21673.990009,142,13.7112,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",13.37,13.48,13.3,13.38,-0.3591,-2.61,23103.0646,119,13.3816,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",14.05,13.7391,-0.0924,-0.67,18478.993194,108,14.0097,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",13.76,14.005,13.69,13.8315,0.1715,1.26,18826.291336,134,13.8638,{"date":421,"open":422,"high":338,"low":359,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":365,"vwap":426},"2026-09-04",13.66,-0.4702,-3.33,30179.268998,13.6297,{"date":428,"open":422,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",14.16,13.649,14.1302,0.8032,6.03,17840.64956,131,13.9778,{"date":438,"open":439,"high":391,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",13.2,13.1588,13.327,-0.0969,-0.72,7707.518684,104,13.3005,{"date":448,"open":449,"high":383,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",13.67,13.235,13.4239,-0.4996,-3.59,24176.134956,143,13.5486,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",13.79,14.09,13.765,13.9235,0.0335,0.24,41762.133741,218,13.9759,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",14.12,14.44,13.88,13.89,-0.7751,-5.29,37696.116317,239,14.1669,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":360,"volume":486,"transactions":487,"vwap":488},"2026-08-27",14.06,14.75,14.0099,14.6651,1.6736,133842.122824,933,14.4874,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",12.87,13.04,12.76,12.9915,-0.1561,-1.19,18668.5121,93,12.9247,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",13.03,13.27,12.97,13.1476,0.1853,1.43,123540.483289,776,13.161,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",12.92,13.08,12.6899,12.9623,0.7623,6.25,208749.842734,654,12.949,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",12.18,12.35,12.09,12.2,0.47,4.01,88800.095404,328,12.2408,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",11.68,11.771,11.581,11.73,0.6811,6.16,43379.538394,232,11.691,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",10.525,11.06,10.5195,11.0489,0.7158,6.93,148452.015015,286,11.3746,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",10.21,10.37,10.19,10.3331,0.1881,1.85,56017.3422,184,10.3386,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",10.09,10.2093,10.145,0.0929,0.92,14115.6352,99,10.1562,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",10.085,10.12,10.0521,-0.1335,-1.31,2900.3122,64,10.0918,{"date":587,"open":588,"high":557,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-13",10.191,10.07,10.1856,0.0457,0.45,9755.5304,69,10.1926,{"date":597,"open":598,"high":598,"low":579,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",10.25,10.1399,0.0149,0.15,30797.4432,78,10.1982,{"date":606,"open":579,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",10.125,10,-0.0611,-0.6,10177.6199,62,10.0972,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",10.2,10.2338,10.1201,10.1861,0.2838,2.87,6982.080042,84,10.2066,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",9.88,9.91,9.85,9.9023,0.158,1.62,3970.0757,63,9.8669,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",9.78,9.84,9.7443,-0.2204,-2.21,5309.392737,49,9.8113,{"date":647,"open":628,"high":608,"low":627,"close":648,"change":649,"percent_change":73,"volume":650,"transactions":651,"vwap":652},"2026-08-05",9.9647,0.033,57996.9957,540,9.9376,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":117,"volume":660,"transactions":612,"vwap":661},"2026-08-04",9.909,9.945,9.83,9.9317,0.0304,6740.4857,9.9092,{"date":663,"open":664,"high":628,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":498,"vwap":669},"2026-08-03",9.68,9.9013,0.1129,1.15,18899.7977,9.7819,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":584,"vwap":678},"2026-07-31",9.86,9.76,9.7884,-0.2101,-2.1,4584.31023,9.7957,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":621,"volume":686,"transactions":687,"vwap":688},"2026-07-30",9.925,10.005,9.922,9.9985,0.2785,3558.4647,53,9.972,{"date":690,"open":639,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",9.93,9.72,-0.2126,-2.14,10527.748241,71,9.8236,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",9.75,9.9326,9.7104,-0.2195,-2.16,17068.840448,79,9.7531,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":603,"vwap":716},"2026-07-27",10.35,10.04,10.1521,0.2609,2.64,12247.4557,10.2274,{"date":718,"open":719,"high":719,"low":672,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",9.96,9.8912,-0.2256,-2.23,13483.001967,106,9.9225,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",10.27,10.29,10.1,10.1168,-0.2676,-2.58,12282.19462,103,10.1916,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":594,"vwap":746},"2026-07-22",10.46,10.54,10.36,10.3844,-0.023,-0.22,5833.8497,10.4579,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":384,"volume":753,"transactions":754,"vwap":755},"2026-07-21",10.49,10.3801,10.4074,0.0353,8691.528973,88,10.4373,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",10.24,10.39,10.16,10.3721,0.3246,3.23,18950.245881,89,10.2563,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-17",9.8104,10.0475,-0.0888,-0.88,4624.5007,59,9.9654,{"date":777,"open":778,"high":598,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-16",10.22,10.1092,10.1363,-0.1783,-1.73,9227.9407,65,10.1806,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",10.495,10.3146,0.0003,0,13220.5107,72,10.4648,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-14",10.3195,10.379,10.26,10.3143,0.278,2.77,9613.1727,100,10.3246,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-13",10.11,10.17,9.9801,10.0363,-0.3687,-3.54,17323.4557,92,10.0453,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-10",10.56,10.57,10.32,10.405,-0.025,-0.24,25700,{"date":827,"open":828,"high":739,"low":558,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",10.415,10.43,0.096,0.93,6100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",10.28,10.364,10.181,10.334,-0.526,-4.84,8300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-07",10.83,11.03,10.78,10.86,-0.085,-0.78,11500,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-06",10.6,10.975,10.945,0.152,1.41,22300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",10.88,10.89,10.7,10.793,0.541,5.28,21300,{"date":869,"open":870,"high":741,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",10.015,10.252,0.424,4.31,18900,{"date":876,"open":664,"high":657,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",9.61,9.828,-0.294,-2.9,15500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",9.79,10.13,9.65,10.122,0.382,3.92,38600,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",9.17,9.791,9.74,0.95,10.81,8800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",8.8,8.885,8.72,8.79,-0.012,-0.14,10300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",9.165,9.2,8.651,8.802,-0.369,-4.02,18500,{"date":918,"open":893,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",9.26,9.14,9.171,-0.509,-5.26,35700,{"date":926,"open":691,"high":927,"low":928,"close":664,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":664},"2026-06-22",9.975,9.66,0.435,4.71,10900,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":879,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-18",9.5,9.11,9.245,-3.08,12300,{"date":940,"open":941,"high":639,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",9.658,9.539,-0.28,-2.85,7700,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",9.875,9.67,9.819,-0.182,-1.82,19200,{"date":955,"open":956,"high":957,"low":700,"close":958,"change":89,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-15",9.855,10.115,10.0010004,12.61,42200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",8.9,9.04,8.87,8.881,-0.024,-0.27,7400,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",8.67,8.93,8.905,0.441,5.21,8600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",8.675,8.69,8.44,8.464,-0.25,-2.87,10500,{"date":988,"open":989,"high":901,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",8.76,8.52,8.714,-0.245,-2.73,21000,{"date":996,"open":965,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",9.01,8.84,8.959,0.529,6.28,47400,{"date":1004,"open":901,"high":901,"low":26,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",8.43,-0.755,-8.22,45500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",9.23,9.37,9.16,9.185,-0.382,-3.99,57500,{"date":1019,"open":719,"high":927,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",9.54,9.567,-0.463,-4.62,19800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",10.5,10.52,9.9,10.03,-0.751,-6.97,27400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-06-01",10.67,10.781,10.55,-0.117,-1.07,27700,{"date":1043,"open":897,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":984,"volume":1048,"transactions":9,"vwap":1046},"2026-05-29",11.04,10.701,10.898,-0.027,14700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",10.77,10.98,10.657,10.925,-0.208,-1.87,26600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":373,"volume":1065,"transactions":9,"vwap":1063},"2026-05-27",11.041,11.191,11.022,11.133,0.016,16200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",11.37,11.43,11.094,11.117,-0.116,-1.03,5400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",11.501,11.52,11.19,11.233,-0.426,-3.65,5000,{"date":1085,"open":1086,"high":535,"low":1068,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",11.385,11.659,0.215,1.88,54100,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",11.27,11.551,11.444,0.249,2.22,4300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":907,"transactions":9,"vwap":1104},"2026-05-19",11.25,11.261,11.16,11.195,-0.065,-0.58,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",11.31,11.09,11.26,-0.602,-5.08,35400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",11.84,11.95,11.79,11.862,-0.469,-3.8,24400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-14",12.101,12.43,12.07,12.331,0.257,2.13,35500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":839,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-13",12.39,12.01,12.074,-4.17,28300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":953,"transactions":9,"vwap":1145},"2026-05-12",12.62,12.63,12.47,12.6,-0.409,-3.14,{"date":1149,"open":959,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",13.05,12.545,13.0089998,0.733,5.97,53900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",11.72,12.305,12.276,0.551,4.7,49900,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",11.85,11.69,11.725,-0.11,-0.93,12400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",11.74,11.87,11.65,11.835,0.366,3.19,50100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",11.34,11.48,11.284,11.469,0.288,2.58,114200,{"date":1191,"open":1103,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",11.28,11.12,11.181,0.072,0.65,13400,{"date":1199,"open":1200,"high":1201,"low":1110,"close":1202,"change":1203,"percent_change":374,"volume":1204,"transactions":9,"vwap":1202},"2026-05-01",11.185,11.22,11.109,0.112,22500,{"date":1206,"open":1052,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",11.07,10.971,10.997,0.118,1.08,9800,{"date":1214,"open":845,"high":547,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",10.815,10.879,-0.23,-2.07,12700,{"date":1221,"open":547,"high":1202,"low":1052,"close":1202,"change":1222,"percent_change":984,"volume":1223,"transactions":9,"vwap":1202},"2026-04-28",-0.028,27200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1083,"transactions":9,"vwap":1229},"2026-04-27",11.29,11.325,11.084,11.137,-0.292,-2.55,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",11.395,11.45,11.35,11.429,0.124,1.1,21600,{"date":1242,"open":1068,"high":1235,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",11.21,11.305,-0.264,-2.28,140600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",11.75,11.785,11.55,11.569,0.369,3.29,94700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":951,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-21",11.32,11.44,11.18,11.2,-1.6,19300,{"date":1266,"open":1192,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",11.41,11.201,11.382,-0.437,-3.7,9400,{"date":1274,"open":1117,"high":1275,"low":1119,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",11.98,11.819,-0.101,-0.85,16700,{"date":1281,"open":1259,"high":1282,"low":1193,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-16",11.92,0.608,5.37,10600,{"date":1287,"open":1044,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1089,"volume":1292,"transactions":9,"vwap":1290},"2026-04-15",11.355,11.039,11.312,0.209,50800,{"date":1294,"open":1235,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-14",11.59,11.1,11.103,-0.033,-0.3,34900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",10.92,11.15,10.895,11.136,-0.156,-1.38,53400,{"date":1311,"open":1296,"high":1312,"low":1207,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",11.292,0.174,1.57,7600,{"date":1317,"open":844,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",11.13,10.825,11.118,0.141,1.28,6300,{"date":1325,"open":1079,"high":1079,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-08",10.95,10.977,0.195,1.81,82700,{"date":1332,"open":1333,"high":1334,"low":741,"close":1334,"change":1335,"percent_change":146,"volume":1336,"transactions":9,"vwap":1334},"2026-04-07",10.44,10.782,-0.021,18200,{"date":1338,"open":862,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-06",10.9,10.8,10.803,0.371,3.56,29900,{"date":1346,"open":778,"high":1347,"low":570,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",10.51,10.432,-0.627,-5.67,10100,{"date":1353,"open":1339,"high":1236,"low":1339,"close":1354,"change":856,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-01",11.059,1.39,5900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":986,"transactions":9,"vwap":1362},"2026-03-31",10.74,10.93,10.661,10.907,0.052,0.48,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-30",11.145,11.17,10.855,-0.056,-0.51,4600,{"date":1374,"open":1375,"high":1376,"low":844,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",11,11.02,10.911,-0.37,-3.28,49200,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",11.58,11.281,-0.787,-6.52,6900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1197,"transactions":9,"vwap":1393},"2026-03-25",12.27,12.3,12,12.068,0.404,3.46,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":112,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-24",12.03,11.664,-3.24,3200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":342,"volume":1409,"transactions":9,"vwap":1407},"2026-03-23",11.94,12.08,11.844,12.054,0.335,23400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",11.77,11.8,11.606,11.719,0.024,0.21,22200,{"date":1420,"open":1421,"high":538,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-19",11.56,11.49,11.695,-0.118,-1,48800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-18",11.9,11.924,11.7,11.813,-0.669,-5.36,38800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":610,"volume":1443,"transactions":9,"vwap":1441},"2026-03-17",12.34,12.56,12.32,12.482,-0.075,70000,{"date":1445,"open":1446,"high":1439,"low":527,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-16",12.4,12.557,0.849,7.25,44500,{"date":1452,"open":1405,"high":1453,"low":1454,"close":1455,"change":801,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",12.24,11.64,11.708,2.43,73200,{"date":1459,"open":1235,"high":1460,"low":1461,"close":1069,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1069},"2026-03-12",11.46,11.271,-0.035,-0.31,12200,{"date":1466,"open":1467,"high":1468,"low":1079,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",11.36,11.57,11.465,0.165,1.46,56400,{"date":1474,"open":1475,"high":1176,"low":1476,"close":1477,"change":1478,"percent_change":224,"volume":1479,"transactions":9,"vwap":1477},"2026-03-10",11.353,11.23,11.3,-0.007,36000,{"date":1481,"open":1103,"high":1069,"low":1304,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-09",11.307,0.144,1.29,39000,{"date":1487,"open":1262,"high":1111,"low":1052,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-06",11.163,-0.567,-4.83,91800,{"date":1493,"open":1282,"high":1494,"low":1252,"close":538,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":538},"2026-03-05",11.99,-0.485,-3.97,104100,{"date":1499,"open":1175,"high":1438,"low":1500,"close":1501,"change":1502,"percent_change":673,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",11.782,12.215,1.086,128800,{"date":1505,"open":1506,"high":1460,"low":862,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-03",10.901,11.129,-0.405,-3.51,108200,{"date":1512,"open":1326,"high":1513,"low":1326,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-02",11.81,11.534,0.844,7.9,161200,{"date":1519,"open":1520,"high":1521,"low":1036,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-27",10.87,10.91,10.69,-0.623,-5.51,13100,{"date":1527,"open":1528,"high":1069,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",11.42,11.14,11.313,-0.457,-3.88,7300,{"date":1535,"open":1207,"high":1119,"low":1207,"close":1412,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1412},"2026-02-25",1.442,13.96,29800,{"date":1540,"open":608,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-24",10.343,9.963,10.328,0.058,0.56,7500,{"date":1548,"open":740,"high":820,"low":1549,"close":728,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":728},"2026-02-23",10.15,-0.829,-7.47,11000,{"date":1554,"open":1555,"high":1201,"low":1556,"close":1557,"change":1408,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-20",10.85,10.84,11.099,3.11,175200,{"date":1561,"open":1027,"high":1562,"low":1027,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-19",10.764,0.108,1.01,7100,{"date":1567,"open":844,"high":1568,"low":819,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-18",10.97,10.656,-0.477,-4.28,12000,{"date":1574,"open":1367,"high":1368,"low":1575,"close":1063,"change":1576,"percent_change":1417,"volume":1577,"transactions":9,"vwap":1063},"2026-02-17",10.915,0.023,19700,{"date":1579,"open":819,"high":1261,"low":819,"close":1580,"change":1581,"percent_change":821,"volume":1582,"transactions":9,"vwap":1580},"2026-02-13",11.11,1.039,31100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-12",10.64,10.66,10.05,10.071,-0.363,-3.48,55500,{"date":1593,"open":1594,"high":1594,"low":1541,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-11",10.75,10.434,-0.391,-3.61,32800,{"date":1600,"open":1044,"high":1601,"low":1340,"close":1319,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1319},"2026-02-10",11.125,-0.66,-5.75,8200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1564,"volume":1612,"transactions":9,"vwap":1610},"2026-02-09",10.99,11.593,10.94,11.485,0.115,15100,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1068,"change":1617,"percent_change":557,"volume":1618,"transactions":9,"vwap":1068},"2026-02-06",10.79,11.54,1.053,67300,{"date":1620,"open":538,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-05",11.86,10.18,10.317,-1.856,-15.25,243000,{"date":1628,"open":1440,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-04",12.36,11.76,12.173,-1.037,-7.85,46000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":733,"volume":1641,"transactions":9,"vwap":1639},"2026-02-03",13.5,12.64,13.21,-0.35,117300,{"date":1643,"open":359,"high":1644,"low":1637,"close":380,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":380},"2026-02-02",13.85,-1.698,-11.13,62900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1577,"transactions":9,"vwap":1653},"2026-01-30",15.17,15.48,15,15.258,-0.02,-0.13,{"date":1657,"open":231,"high":231,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-29",15.05,15.278,-1.13,-6.89,94000,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-28",16.56,16.39,16.408,-0.212,-1.28,16300,{"date":1672,"open":1673,"high":1674,"low":262,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-27",16.17,16.65,16.62,0.49,3.04,38900,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-26",16.049999,16.37,16.13,-0.444,-2.68,41000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":245,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-23",16.58,16.92,16.34,16.574,-1.16,13800,{"date":1696,"open":1697,"high":1690,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-22",16.77,16.565,16.769,-0.336,-1.96,10000,{"date":1704,"open":1705,"high":1706,"low":252,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-21",16.79,17.15,17.105,0.434,2.6,28400,{"date":1712,"open":1705,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-20",16.84,16.47,16.671,-2.231,-11.8,43000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-16",18.7,18.91,18.41,18.902,0.474,2.57,23800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-15",18.95,18.39,18.428,-0.809,-4.21,24200,{"date":1737,"open":1738,"high":25,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-14",19.059999,19.02,19.237,0.502,2.68,42700,{"date":1745,"open":1746,"high":1747,"low":1723,"close":1748,"change":1749,"percent_change":714,"volume":1750,"transactions":9,"vwap":1748},"2026-01-13",18.67,18.825,18.735,0.481,25800,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-12",18.14,18.686,18.254,0.601,3.4,29400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-09",17.96,18.23,17.6,17.653,-0.262,-1.46,29600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-08",17.41,18.07,17.35,17.915,0.243,1.38,17900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-07",17.87,17.94,17.55,17.672,-0.428,-2.36,13600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":168,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-06",18.59,18.635,17.76,18.1,0.67,64400,{"date":1795,"open":1770,"high":1796,"low":1772,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-05",18.09,17.98,0.906,5.31,85500,{"date":1802,"open":1675,"high":1803,"low":1675,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-02",17.18,17.073999,0.901,5.57,49500,{"date":1809,"open":1714,"high":1810,"low":210,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-31",16.48,16.173,0.041,0.25,60000,{"date":1816,"open":1683,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-30",16.4,16.11,16.132,0.102,0.64,73500,{"date":1824,"open":1825,"high":1826,"low":275,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-29",15.99,16.16,16.030001,0.121,0.76,15400,{"date":1832,"open":1833,"high":1834,"low":318,"close":1835,"change":1416,"percent_change":601,"volume":1836,"transactions":9,"vwap":1835},"2025-12-26",16.2,16.21,15.909,24000,{"date":1838,"open":285,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1701,"volume":1843,"transactions":9,"vwap":1841},"2025-12-24",16.02,15.705,15.885,-0.317,14600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1064,"percent_change":53,"volume":1850,"transactions":9,"vwap":1849},"2025-12-23",15.961,16.315,15.88,16.202,40400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1409,"transactions":9,"vwap":1856},"2025-12-22",16.59,16.737,16.18,16.186,-0.331,-2,{"date":1860,"open":1861,"high":1862,"low":263,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-19",16.32,16.6,16.517,1.272,8.34,79000,{"date":1868,"open":274,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-18",16.755,15.19,15.245,-0.694,-4.35,159700,{"date":1876,"open":1877,"high":1878,"low":253,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-17",16.78,17.24,15.939,-0.75,-4.49,77100,{"date":1884,"open":1885,"high":1877,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-16",16.71,16.51,16.689,0.403,2.47,24500,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-15",17.29,16.09,16.286,-0.814,-4.76,48600,{"date":1900,"open":1901,"high":1771,"low":1902,"close":1903,"change":1349,"percent_change":813,"volume":1904,"transactions":9,"vwap":1903},"2025-12-12",18.021,16.94,17.1,59400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-11",17.01,17.77,16.89,17.727,-0.232,-1.29,89300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":496,"volume":1921,"transactions":9,"vwap":1919},"2025-12-10",17.819,18.51,17.729,17.959,-0.217,50000,{"date":1923,"open":1706,"high":1924,"low":1706,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-09",18.83,18.176,0.766,4.4,64900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1770,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1770},"2025-12-08",17.9,18.01,17.27,0.205,1.19,60700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1524,"volume":1944,"transactions":9,"vwap":1942},"2025-12-05",17.63,17.79,17,17.205,-1.004,31900,{"date":1946,"open":1947,"high":1721,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-04",18.54,17.91,18.209,-0.149,-0.81,41600,{"date":1954,"open":1955,"high":1788,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-03",18.31,18.19,18.358,0.385,2.14,49400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1236,"volume":1968,"transactions":9,"vwap":1966},"2025-12-02",17.07,18.225,17.030001,17.973,1.832,81400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-01",16.41,16.46,15.98,16.141,-1.682,-9.44,77500,{"date":1979,"open":1980,"high":1980,"low":1790,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-28",18.62,17.823,-0.715,-3.86,41500,{"date":1986,"open":1908,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":529,"volume":1991,"transactions":9,"vwap":1989},"2025-11-26",18.76,17.62,18.538,0.715,50500,{"date":1993,"open":1939,"high":1994,"low":1878,"close":1981,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1981},"2025-11-25",17.86,-0.197,-1.09,83500,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-24",16.73,18.040001,18.02,1.555,9.44,156800,{"date":2007,"open":1666,"high":1713,"low":231,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-21",16.465,-0.84,-4.85,132500,{"date":2013,"open":2014,"high":2015,"low":1941,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-20",18.25,18.29,17.305,0.062,0.36,120900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-19",17.64,17.97,16.9,17.243,-1.109,-6.04,87200,{"date":2030,"open":1797,"high":1731,"low":2031,"close":2032,"change":2033,"percent_change":973,"volume":2034,"transactions":9,"vwap":2032},"2025-11-18",17.74,18.352,1.504,182900,{"date":181,"open":2036,"high":2037,"low":2000,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},18.15,18.219,16.848,-1.302,-7.17,64500]