[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSOL":3,"homepage-market-summary":30,"stock-historical-QSOL":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QSOL","2026-10-06",{"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},"Invesco Galaxy Solana ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Downers Grove, IL",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.0275,0.36724,"Quarterly",{"close":18,"open":18,"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},12.13,12.23,12.079,12.07,0.06,0.5,8028,14.855,6.2,17002.63754302463,68.5,203,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},17003,3451535.421234,-3.19,"2025-12-15",[182,185,194,203,213,223,232,241,252,261,271,282,291,300,310,321,332,341,352,362,370,378,388,397,405,415,425,436,446,457,468,478,489,500,510,520,529,539,546,553,561,569,580,590,599,608,617,626,635,641,649,658,666,674,681,691,702,711,720,727,734,741,749,755,763,772,781,790,796,804,809,816,824,832,839,844,853,859,865,871,874,881,888,896,903,910,918,923,929,937,943,951,959,966,974,981,987,996,1003,1011,1018,1026,1035,1042,1051,1057,1066,1074,1079,1086,1092,1097,1103,1109,1114,1120,1127,1131,1138,1146,1152,1157,1164,1171,1177,1184,1190,1197,1204,1211,1216,1221,1228,1235,1242,1249,1257,1266,1272,1279,1285,1294,1300,1305,1309,1314,1319,1325,1332,1338,1345,1350,1354,1361,1365,1373,1378,1385,1391,1396,1400,1405,1411,1416,1423,1429,1435,1442,1449,1456,1462,1469,1476,1484,1490,1496,1503,1508,1516,1525,1533,1541,1548,1556,1564,1570,1577,1585,1593,1598,1605,1613,1620,1625,1631,1637,1642,1646,1652,1657,1661,1669,1675],{"date":5,"open":18,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},80,12.138,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":89,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",12.12,12.16,11.95,1.86,22281.1007,124,12.0347,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":112,"volume":201,"transactions":103,"vwap":202},"2026-10-02",12.26,12.35,11.78,11.85,-0.02,17944.1007,11.9791,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":183,"vwap":212},"2026-10-01",11.82,11.89,11.73,11.87,0.11,0.94,19065.3267,11.8604,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",12.1,12.15,11.76,-0.16,-1.34,14741.1007,88,11.9031,{"date":224,"open":18,"high":18,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",11.819,11.92,0.05,0.42,14058.532549,105,11.9415,{"date":233,"open":234,"high":234,"low":235,"close":208,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",12.05,11.865,-0.355,-2.9,10236.68194,69,11.9639,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",12,12.27,11.93,12.225,0.475,4.04,34546.423227,181,12.1212,{"date":253,"open":254,"high":217,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",11.63,11.75,0.28,2.44,6656.403015,70,11.6679,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",11.38,11.61,11.47,-0.36,-3.04,26652.2427,165,11.5414,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",11.72,11.8699,11.66,11.83,-0.04,-0.34,29484.1007,172,11.7365,{"date":283,"open":284,"high":285,"low":286,"close":208,"change":287,"percent_change":288,"volume":289,"transactions":29,"vwap":290},"2026-09-21",11.74,11.94,11.7,0.33,2.86,35032.1502,11.8086,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",10.7,11.54,1.365,13.42,33978.3712,220,11.0942,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",10.22,10.28,10.175,0.295,2.99,2306.38294,32,10.2179,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",9.785,9.89,9.77,9.88,0.01,0.1,4583.3882,54,9.8441,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",10.06,10.1,9.865,9.87,-0.53,-5.1,17933.965602,79,9.9392,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":132,"volume":338,"transactions":339,"vwap":340},"2026-09-14",10.19,10.46,10.4,0.09,10338.930602,100,10.3827,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",10.21,10.425,10.15,10.31,0.25,2.49,9079.3712,52,10.2436,{"date":353,"open":354,"high":355,"low":356,"close":323,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",10,10.1101,9.99,-0.27,-2.61,34602.9712,169,10.0373,{"date":363,"open":364,"high":364,"low":346,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":183,"vwap":369},"2026-09-09",10.525,10.33,-0.07,-0.67,11838.380304,10.357,{"date":371,"open":372,"high":373,"low":303,"close":336,"change":82,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",10.36,10.55,1.36,7064.1712,57,10.4199,{"date":379,"open":380,"high":381,"low":382,"close":380,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",10.26,10.27,10.16,-0.38,-3.57,16549.2352,68,10.2316,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":183,"vwap":396},"2026-09-03",10.245,10.64,10.2,0.61,6.08,5607.627359,10.5198,{"date":398,"open":399,"high":400,"low":313,"close":400,"change":401,"percent_change":327,"volume":402,"transactions":403,"vwap":404},"2026-09-02",9.91,10.03,-0.0536,18147.1882,89,9.9864,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",10.34,9.92,10.0836,-0.3664,-3.51,7707.65496,95,10.1309,{"date":416,"open":372,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",10.49,10.32,10.45,0.03,0.29,6264.4678,53,10.4065,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",10.61,10.77,10.38,10.42,-0.6,-5.44,19972.4312,178,10.4905,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",10.59,11.07,11.02,1.27,13.03,84642.6652,629,10.9191,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",9.7,9.79,9.68,9.75,-0.1166,-1.18,3307.2662,41,9.7481,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",9.84,9.9401,9.825,9.8666,0.1366,1.4,4755.177341,61,9.8775,{"date":469,"open":448,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",9.81,9.58,9.73,0.555,6.05,5900.0462,71,9.7127,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",9.12,9.275,9.06,9.175,0.365,4.14,41615.1712,262,9.2196,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",8.715,8.84,8.685,8.81,0.5133,6.19,17822.407529,108,8.7957,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":280,"vwap":509},"2026-08-19",7.9,8.36,7.895,8.2967,0.5316,6.85,21938.2312,8.2161,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":308,"vwap":519},"2026-08-18",7.75,7.78,7.7499,7.7651,0.1551,2.04,1375.1712,7.7584,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":142,"volume":526,"transactions":527,"vwap":528},"2026-08-17",7.63,7.64,7.61,0.08,16902.4622,73,7.6415,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",7.569,7.6,7.53,-0.13,-1.7,2883.1712,25,7.5674,{"date":540,"open":541,"high":541,"low":532,"close":541,"change":227,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",7.66,0.66,3122.1712,28,7.6354,{"date":547,"open":548,"high":548,"low":524,"close":524,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",7.69,0,5142.1712,46,7.652,{"date":554,"open":555,"high":555,"low":556,"close":524,"change":277,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",7.6488,7.515,-0.52,890.6752,22,7.5618,{"date":562,"open":563,"high":563,"low":523,"close":564,"change":565,"percent_change":288,"volume":566,"transactions":567,"vwap":568},"2026-08-10",7.7,7.65,0.2124,9580.659474,86,7.6641,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",7.45,7.465,7.39,7.4376,0.1276,1.75,2062.8822,33,7.4433,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":112,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",7.34,7.38,7.3,7.31,-2.27,2458.1712,39,7.3316,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":316,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",7.42,7.5,7.48,0.13,1577.1712,29,7.4629,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":152,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",7.44,7.47,7.4,0.54,9751.7932,91,7.4471,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",7.35,7.43,0.0773,1.05,10344.85109,63,7.3287,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",7.32,7.3527,-0.1573,-2.09,5535.748027,50,7.3362,{"date":627,"open":628,"high":629,"low":593,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",7.51,7.52,0.21,2.88,1507.921,21,7.5089,{"date":636,"open":603,"high":611,"low":584,"close":584,"change":218,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",-2.14,117466.921,465,7.3413,{"date":642,"open":643,"high":594,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":498,"vwap":648},"2026-07-28",7.28,7.46,-0.19,-2.48,21112.381,7.4079,{"date":650,"open":651,"high":651,"low":652,"close":564,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",7.71,7.55,0.2241,3.02,9287.503,81,7.6051,{"date":659,"open":603,"high":660,"low":603,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",7.4259,-0.1841,-2.42,566.921,16,7.4084,{"date":667,"open":563,"high":668,"low":532,"close":524,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",7.705,-0.21,-2.69,3857.921,51,7.6493,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":316,"percent_change":595,"volume":679,"transactions":308,"vwap":680},"2026-07-22",7.765,7.91,7.82,2385.403,7.8344,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",7.88,7.89,7.81,0.0114,0.15,2949.994,40,7.8352,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",7.74,7.85,7.73,7.7986,0.2488,3.3,2835.921,36,7.7988,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",7.415,7.5498,-0.0655,-0.86,2992.650475,43,7.4092,{"date":712,"open":564,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",7.685,7.6153,-0.1447,-1.86,1638.027,27,7.6617,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":549,"percent_change":549,"volume":724,"transactions":725,"vwap":726},"2026-07-15",7.93,7.76,1097.566,18,7.8231,{"date":728,"open":512,"high":729,"low":563,"close":723,"change":89,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",7.779,2.92,8092.89,42,7.757,{"date":735,"open":532,"high":522,"low":593,"close":736,"change":737,"percent_change":384,"volume":738,"transactions":739,"vwap":740},"2026-07-13",7.54,-0.279,8234.638,59,7.5754,{"date":742,"open":677,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",7.92,7.781,7.819,-0.011,-0.14,2900,{"date":750,"open":685,"high":751,"low":723,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",7.83,0.069,0.89,1400,{"date":756,"open":723,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",7.77,7.665,7.761,-0.399,-4.89,4400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",8.13,8.25,8.12,8.16,-0.072,-0.87,2600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",7.99,8.24,7.97,8.232,0.142,1.76,14000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",8.18,8.2,8.045,8.09,0.39,5.06,9900,{"date":791,"open":792,"high":685,"low":792,"close":563,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":563},"2026-07-01",7.57,0.318,4.31,5700,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-06-30",7.27,7.382,7.26,-0.248,-3.25,5300,{"date":805,"open":585,"high":523,"low":806,"close":522,"change":807,"percent_change":808,"volume":789,"transactions":9,"vwap":522},"2026-06-29",7.25,0.289,3.94,{"date":810,"open":811,"high":610,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",6.88,7.341,0.711,10.72,18300,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",6.77,6.41,6.63,0.02,0.3,15800,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",6.92,6.53,6.61,-0.3,-4.34,41900,{"date":833,"open":811,"high":834,"low":835,"close":836,"change":383,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",6.93,6.87,6.91,-5.21,3400,{"date":840,"open":841,"high":841,"low":798,"close":842,"change":421,"percent_change":485,"volume":843,"transactions":9,"vwap":842},"2026-06-22",7.49,7.29,3300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",7.15,7.22,6.9,7,-0.23,-3.18,47000,{"date":854,"open":584,"high":602,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",7.23,-0.213,-2.86,29300,{"date":860,"open":573,"high":644,"low":573,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",7.443,-0.142,-1.87,500,{"date":866,"open":548,"high":548,"low":603,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",7.585,0.855,12.7,6100,{"date":872,"open":835,"high":835,"low":873,"close":873,"change":200,"percent_change":829,"volume":175,"transactions":9,"vwap":873},"2026-06-12",6.73,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":287,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",6.59,6.75,6.581,5.14,2100,{"date":882,"open":883,"high":828,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",6.48,6.42,-0.18,-2.73,12500,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",6.65,6.46,6.6,-0.195,-2.87,6200,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":787,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-08",6.71,6.829,6.795,6.09,8500,{"date":904,"open":905,"high":905,"low":26,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",6.69,6.405,-0.551,-7.92,69000,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",7.05,7.1,6.956,-0.294,-4.06,11700,{"date":919,"open":736,"high":736,"low":920,"close":806,"change":236,"percent_change":921,"volume":922,"transactions":9,"vwap":806},"2026-06-03",7.24,-4.67,37500,{"date":924,"open":776,"high":776,"low":593,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",7.605,-0.565,-6.92,33500,{"date":930,"open":931,"high":783,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",8.11,8.02,8.17,-0.09,-1.09,3800,{"date":938,"open":783,"high":939,"low":783,"close":940,"change":200,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-29",8.38,8.26,-0.24,13500,{"date":944,"open":767,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",8.35,8.06,8.28,-0.165,-1.95,17600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":771,"transactions":9,"vwap":956},"2026-05-27",8.4,8.55,8.375,8.445,0.015,0.18,{"date":960,"open":961,"high":962,"low":953,"close":963,"change":934,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-26",8.57,8.61,8.43,-1.06,22700,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",8.78,8.5,8.52,-0.323,-3.65,13100,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",8.7,8.843,0.163,1.88,1200,{"date":982,"open":969,"high":983,"low":969,"close":984,"change":985,"percent_change":986,"volume":838,"transactions":9,"vwap":984},"2026-05-20",8.71,8.68,0.19,2.24,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",8.53,8.56,8.485,8.49,-0.075,-0.88,1500,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":761,"volume":1002,"transactions":9,"vwap":1000},"2026-05-18",8.59,8.42,8.565,-0.44,14100,{"date":1004,"open":1005,"high":482,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",9,8.955,9.0050001,-0.335,-3.59,22800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":995,"transactions":9,"vwap":1015},"2026-05-14",9.19,9.43,9.34,0.185,2.02,{"date":1019,"open":1020,"high":1021,"low":480,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",9.27,9.3,9.155,-0.405,-4.24,20300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-12",9.55,9.59,9.46,9.56,-0.31,-3.14,4100,{"date":1036,"open":1037,"high":326,"low":1038,"close":326,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":326},"2026-05-11",9.6,9.51,0.531,5.69,17300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",8.89,9.35,8.88,9.339,0.43,4.83,14600,{"date":1052,"open":1005,"high":1005,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":870,"transactions":9,"vwap":1054},"2026-05-07",8.879,8.909,-0.08,-0.89,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",8.94,8.99,8.9,8.989,0.285,3.27,34900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-05-05",8.601,8.704,8.58,0.224,2.64,10100,{"date":1075,"open":963,"high":1076,"low":963,"close":1077,"change":152,"percent_change":127,"volume":1078,"transactions":9,"vwap":1077},"2026-05-04",8.585,8.48,1300,{"date":1080,"open":1077,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-01",8.51,8.44,0.07,0.84,7500,{"date":1087,"open":939,"high":939,"low":1088,"close":1089,"change":317,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-30",8.33,8.37,1.21,1100,{"date":1093,"open":1082,"high":1082,"low":783,"close":1094,"change":112,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-29",8.27,-2.01,31900,{"date":1098,"open":1099,"high":1082,"low":945,"close":1082,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1082},"2026-04-28",8.39,-0.01,-0.12,48300,{"date":1104,"open":1070,"high":962,"low":1082,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-27",8.45,-0.22,-2.54,12300,{"date":1110,"open":984,"high":983,"low":1111,"close":1112,"change":337,"percent_change":613,"volume":1113,"transactions":9,"vwap":1112},"2026-04-24",8.66,8.67,9100,{"date":1115,"open":962,"high":1116,"low":1117,"close":1070,"change":1106,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1070},"2026-04-23",8.675,8.506,-2.5,37600,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":822,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",8.985,8.79,8.8,3.53,4700,{"date":1128,"open":1112,"high":1112,"low":969,"close":969,"change":747,"percent_change":1129,"volume":1130,"transactions":9,"vwap":969},"2026-04-21",-1.62,1800,{"date":1132,"open":1133,"high":1111,"low":969,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-20",8.599,8.64,-0.341,-3.8,14800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":770,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",9.05,9.09,8.98,8.981,-0.079,18400,{"date":1147,"open":1112,"high":482,"low":1148,"close":482,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":482},"2026-04-16",8.47,0.459,5.34,37200,{"date":1153,"open":1099,"high":1154,"low":1099,"close":1068,"change":978,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1068},"2026-04-15",8.62,1.93,14700,{"date":1158,"open":976,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-14",8.77,8.438,-0.033,-0.39,9600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",8.29,8.471,-0.114,-1.33,12400,{"date":1172,"open":1173,"high":1076,"low":1173,"close":1076,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1076},"2026-04-10",8.469,0.139,1.65,8800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-09",8.23,8.446,0.099,1.19,1900,{"date":1185,"open":1148,"high":1148,"low":1186,"close":1187,"change":778,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-08",8.311,8.347,1.73,900,{"date":1191,"open":743,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-04-07",8.205,7.885,-0.005,-0.06,17500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-06",8.285,8.21,0.27,3.4,400,{"date":1205,"open":513,"high":1206,"low":651,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-02",7.992,7.94,-0.48,-5.7,13900,{"date":1212,"open":1213,"high":984,"low":1213,"close":999,"change":1214,"percent_change":1215,"volume":917,"transactions":9,"vwap":999},"2026-04-01",8.3,0.12,1.45,{"date":1217,"open":1213,"high":1218,"low":1213,"close":1213,"change":1219,"percent_change":287,"volume":1220,"transactions":9,"vwap":1213},"2026-03-31",8.315,0.027,3000,{"date":1222,"open":963,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1091,"transactions":9,"vwap":1225},"2026-03-30",8.46,8.245,8.273,-0.036,-0.43,{"date":1229,"open":1230,"high":945,"low":1200,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",8.32,8.309,-0.285,-3.32,33900,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-26",8.83,8.594,-0.606,-6.59,2800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-25",9.37,9.2,0.306,3.44,34700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-24",9.15,9.162,8.894,-0.276,-3.01,4500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",9.145,9.199,9.08,9.17,0.226,2.53,11400,{"date":1267,"open":1142,"high":1005,"low":1044,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",8.944,0.034,0.38,19100,{"date":1273,"open":1274,"high":1275,"low":968,"close":1276,"change":934,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-19",8.905,8.92,8.91,-1,4200,{"date":1280,"open":480,"high":1281,"low":1275,"close":1005,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1005},"2026-03-18",9.13,-0.535,-5.61,28700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-17",9.47,9.61,9.42,9.535,-0.055,-0.57,23800,{"date":1295,"open":1296,"high":1297,"low":1045,"close":1029,"change":1298,"percent_change":628,"volume":1299,"transactions":9,"vwap":1029},"2026-03-16",9.45,9.591,0.67,17700,{"date":1301,"open":1302,"high":1045,"low":1061,"close":1275,"change":958,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1275},"2026-03-13",9.21,2.06,41200,{"date":1306,"open":1159,"high":1124,"low":961,"close":1307,"change":200,"percent_change":850,"volume":1308,"transactions":9,"vwap":1307},"2026-03-12",8.74,16800,{"date":1310,"open":961,"high":1237,"low":961,"close":1311,"change":1214,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-11",8.76,1.39,23100,{"date":1315,"open":968,"high":1276,"low":1316,"close":1134,"change":1317,"percent_change":1100,"volume":1318,"transactions":9,"vwap":1134},"2026-03-10",8.63,-0.001,22900,{"date":1320,"open":970,"high":1321,"low":969,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-09",8.641,0.106,1.24,10900,{"date":1326,"open":1077,"high":1327,"low":999,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-06",8.6,8.535,-0.425,-4.74,38000,{"date":1333,"open":1251,"high":1262,"low":1334,"close":1335,"change":1162,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-05",8.85,8.96,-4.17,40200,{"date":1339,"open":1261,"high":1340,"low":1341,"close":1045,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1045},"2026-03-04",9.44,9.07,0.83,9.74,111900,{"date":1346,"open":963,"high":998,"low":1347,"close":970,"change":829,"percent_change":1348,"volume":1349,"transactions":9,"vwap":970},"2026-03-03",8.34,-3.4,25900,{"date":1351,"open":1089,"high":482,"low":503,"close":1352,"change":542,"percent_change":786,"volume":1353,"transactions":9,"vwap":1352},"2026-03-02",8.82,105100,{"date":1355,"open":1356,"high":1088,"low":1357,"close":768,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":768},"2026-02-27",8.31,8.151,-0.47,-5.45,6000,{"date":1362,"open":1352,"high":1352,"low":1077,"close":1316,"change":1363,"percent_change":1364,"volume":1170,"transactions":9,"vwap":1316},"2026-02-26",-0.378,-4.2,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1368},"2026-02-25",8.462,9.0080004,8.452,1.116,14.14,5500,{"date":1374,"open":563,"high":743,"low":563,"close":1375,"change":1376,"percent_change":604,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",7.892,0.042,59700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":694,"change":1383,"percent_change":1384,"volume":1210,"transactions":9,"vwap":694},"2026-02-23",8.07,8.08,7.849,-0.65,-7.65,{"date":1386,"open":1088,"high":1387,"low":1166,"close":969,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":969},"2026-02-20",8.54,0.268,3.26,29800,{"date":1392,"open":1380,"high":775,"low":1380,"close":777,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":777},"2026-02-19",0.072,0.88,16500,{"date":1397,"open":947,"high":1398,"low":1381,"close":768,"change":1399,"percent_change":830,"volume":1210,"transactions":9,"vwap":768},"2026-02-18",8.419,-0.37,{"date":1401,"open":1387,"high":1402,"low":503,"close":989,"change":1403,"percent_change":421,"volume":1404,"transactions":9,"vwap":989},"2026-02-17",8.549,0.025,12800,{"date":1406,"open":786,"high":961,"low":1381,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-13",8.505,0.798,10.35,82900,{"date":1412,"open":946,"high":765,"low":1413,"close":1413,"change":737,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",7.707,-3.49,33300,{"date":1417,"open":1200,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":384,"volume":1422,"transactions":9,"vwap":1420},"2026-02-11",8.235,7.859,7.986,-0.296,37100,{"date":1424,"open":1223,"high":970,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-10",8.282,-0.519,-5.9,29200,{"date":1430,"open":963,"high":1044,"low":939,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-09",8.801,0.091,1.04,42100,{"date":1436,"open":1089,"high":1437,"low":1438,"close":983,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":983},"2026-02-06",8.87,8.365,0.86,10.96,122200,{"date":1443,"open":1005,"high":1444,"low":1445,"close":694,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":694},"2026-02-05",9.14,7.825,-1.478,-15.84,244400,{"date":1450,"open":1340,"high":1451,"low":1141,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-04",9.48,9.328,-0.766,-7.59,11600,{"date":1457,"open":418,"high":418,"low":449,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-03",10.094,-0.336,-3.22,22500,{"date":1463,"open":1409,"high":1464,"low":1409,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-02",10.57,10.43,-1.266,-10.82,42900,{"date":1470,"open":254,"high":226,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-30",11.48,11.696,-0.012,-0.1,31000,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-29",12.24,11.64,11.708,-0.866,-6.89,15200,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1034,"transactions":9,"vwap":1487},"2026-01-28",12.71,12.574,-0.156,-1.23,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":147,"volume":1495,"transactions":9,"vwap":1493},"2026-01-27",12.37,12.73,0.368,6500,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":175,"transactions":9,"vwap":1500},"2026-01-26",12.33,12.503,12.362,-0.298,-2.35,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1129,"volume":1189,"transactions":9,"vwap":1506},"2026-01-23",12.93,12.66,-0.208,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1034,"transactions":9,"vwap":1513},"2026-01-22",12.94,12.96,12.75,12.868,-0.252,-1.92,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-21",12.9,13.14,12.605,13.12,0.325,2.54,4600,{"date":1526,"open":1527,"high":1510,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-20",12.89,12.72,12.795,-1.703,-11.75,3100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1536},"2026-01-16",14.33,14.498,14.18,0.344,2.43,2000,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1532,"transactions":9,"vwap":1545},"2026-01-15",14.55,14.12,14.154,-0.612,-4.14,{"date":1549,"open":1550,"high":25,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-14",14.725,14.66,14.766,0.395,2.75,5400,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-13",14.27,14.42,14.371,0.359,2.56,4300,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1220,"transactions":9,"vwap":1567},"2026-01-12",14.24,14.012,0.445,3.28,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1189,"transactions":9,"vwap":1574},"2026-01-09",13.8,13.81,13.567,-0.197,-1.43,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-08",13.37,13.879,13.764,0.188,1.38,2300,{"date":1586,"open":1587,"high":1572,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-07",13.73,13.5,13.576,-0.328,-2.36,8300,{"date":1594,"open":1558,"high":1558,"low":1587,"close":1595,"change":1596,"percent_change":1597,"volume":1532,"transactions":9,"vwap":1595},"2026-01-06",13.904,0.094,0.68,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1573,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1573},"2026-01-05",13.35,13.84,0.701,5.35,4900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1293,"transactions":9,"vwap":1610},"2026-01-02",12.939,13.21,12.83,13.109,0.695,5.6,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":687,"volume":1619,"transactions":9,"vwap":1617},"2025-12-31",12.61,12.34,12.414,0.018,10300,{"date":1621,"open":1622,"high":1615,"low":1623,"close":1623,"change":1624,"percent_change":1597,"volume":1563,"transactions":9,"vwap":1623},"2025-12-30",12.446,12.396,0.084,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":339,"transactions":9,"vwap":1628},"2025-12-29",12.29,12.312,0.076,0.62,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":630,"volume":1636,"transactions":9,"vwap":1634},"2025-12-26",12.25,12.236,0.026,300,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1203,"transactions":9,"vwap":1639},"2025-12-24",12.21,-0.259,-2.08,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":958,"volume":549,"transactions":9,"vwap":1644},"2025-12-23",12.469,0.022,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":1636,"transactions":9,"vwap":1649},"2025-12-22",12.819,12.447,-0.253,-1.99,{"date":1653,"open":1654,"high":869,"low":1655,"close":869,"change":1656,"percent_change":1094,"volume":870,"transactions":9,"vwap":869},"2025-12-19",12.53,12.477,0.97,{"date":1658,"open":1659,"high":1486,"low":207,"close":207,"change":1292,"percent_change":1660,"volume":1563,"transactions":9,"vwap":207},"2025-12-18",12.63,-4.63,{"date":1662,"open":1663,"high":1664,"low":1627,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-17",13.02,13.163,12.3,-0.572,-4.44,3700,{"date":1670,"open":1609,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1189,"transactions":9,"vwap":1671},"2025-12-16",12.872,12.81,0.342,2.73,{"date":180,"open":1676,"high":1676,"low":1677,"close":1654,"change":1001,"percent_change":1678,"volume":771,"transactions":9,"vwap":1654},12.97,12.441,-3.39]