[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSOL":3,"homepage-market-summary":31,"stock-historical-TSOL":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TSOL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"21Shares Solana Staking ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.7112,0.30636,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.3,11.27,11.38,11.2501,11.7405,-0.4405,-3.75,11307.247359,14.91,6.157,18245.27797535294,58.8,221,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 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",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},18245,4032206.432553,-15.17,"2025-11-19",[182,185,195,206,215,226,235,244,255,266,277,287,297,306,315,326,337,348,357,368,379,389,399,409,419,430,441,450,459,467,477,487,497,507,518,528,537,547,555,566,575,582,590,600,610,620,629,637,648,655,663,670,679,687,696,706,715,724,733,742,751,759,768,773,779,786,793,801,809,815,824,831,837,846,854,862,870,878,884,890,896,903,909,915,922,928,935,942,949,956,964,972,979,986,993,1001,1007,1014,1020,1027,1035,1043,1050,1057,1063,1070,1077,1083,1091,1096,1102,1109,1114,1120,1127,1132,1136,1142,1147,1153,1162,1168,1176,1183,1189,1193,1199,1206,1212,1218,1226,1230,1237,1243,1249,1256,1264,1272,1279,1284,1289,1293,1300,1306,1313,1318,1324,1330,1335,1340,1344,1350,1355,1361,1368,1372,1377,1385,1392,1399,1404,1409,1414,1420,1425,1429,1434,1440,1447,1454,1462,1468,1477,1482,1491,1498,1505,1510,1517,1524,1532,1540,1548,1556,1563,1571,1578,1584,1592,1600,1607,1615,1623,1630,1636,1642,1649,1655,1662,1669,1677,1685,1694,1702,1710,1717,1725,1732,1739,1746,1754,1762,1769,1773,1778,1784,1792,1799,1805,1812,1818],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":183,"vwap":184},85,11.3027,{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",11.76,11.84,11.705,0.0685,0.59,2859.347127,80,11.7601,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",11.72,11.7704,11.57,11.672,0.2195,1.92,7702.804394,101,11.6699,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",11.88,11.4525,-0.0172,-0.15,6412.3669,110,11.7219,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",11.42,11.539,11.36,11.4697,0.0881,0.77,13485.769512,103,11.3984,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",11.85,11.3816,-0.1384,-1.2,11044.505975,96,11.7101,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":117,"volume":241,"transactions":242,"vwap":243},"2026-09-29",11.77,11.435,11.52,-0.0371,37822.637558,126,11.681,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",11.719,11.75,11.5,11.5571,-0.3368,-2.83,10354.774355,130,11.642,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",11.64,11.98,11.6399,11.8939,0.4539,3.97,8935.750396,118,11.8311,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",11.23,11.485,11.22,11.44,0.253,2.26,110895.132677,949,11.4258,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":233,"vwap":286},"2026-09-23",11.4,11.4002,11.07,11.187,-0.3317,-2.88,6827.509582,11.1752,{"date":288,"open":289,"high":199,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",11.47,11.405,11.5187,-0.0413,-0.36,10982.458,84,11.5137,{"date":298,"open":299,"high":300,"low":217,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",11.46,11.56,0.4,3.58,13716.898828,140,11.4745,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",10.34,11.16,1.3263,13.49,39744.611193,234,11.0299,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",9.79,9.89,9.78,9.8337,0.2694,2.82,1125.5812,54,9.8376,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",9.47,9.6,9.45,9.5643,0.0248,0.26,6528.403212,87,9.5047,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",9.73,9.77,9.39,9.5395,-0.5105,-5.08,8077.799229,94,9.5973,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",9.87,10.05,0.1057,1.06,3637.562304,57,9.9627,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",9.895,10.27,9.83,9.9443,0.2332,2.4,8847.014187,106,9.9566,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",9.6999,9.76,9.665,9.7111,-0.2439,-2.45,3606.332118,59,9.7037,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",10.0303,10.08,9.955,-0.075,-0.75,3165.549661,62,10.0097,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",10.1,10.14,10.03,0.135,1.36,1337.780228,53,10.045,{"date":400,"open":401,"high":402,"low":403,"close":359,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",9.8997,9.905,9.8695,-0.37,-3.6,5020.125477,60,9.9033,{"date":410,"open":318,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",10.28,9.85,10.265,0.585,6.04,32511.404106,242,10.1671,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",9.57,9.71,9.56,9.68,-0.0588,-0.6,16248.600443,127,9.6221,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",9.94,9.96,9.59,9.7388,-0.3802,-3.76,13920.114637,113,9.824,{"date":442,"open":393,"high":443,"low":444,"close":445,"change":446,"percent_change":191,"volume":447,"transactions":448,"vwap":449},"2026-08-31",10.19,10,10.119,0.059,3806.594849,82,10.0473,{"date":451,"open":452,"high":453,"low":444,"close":454,"change":426,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",10.22,10.45,10.06,-5.63,23144.892234,211,10.2176,{"date":460,"open":452,"high":461,"low":452,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",10.66,1.2408,13.17,24210.422736,311,10.5569,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":407,"vwap":476},"2026-08-26",9.43,9.4399,9.3,9.4192,-0.1208,-1.27,2658.4415,9.3646,{"date":478,"open":330,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",9.62,9.4,9.54,0.13,1.38,73437.7043,691,9.554,{"date":488,"open":489,"high":330,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",9.34,9.245,9.41,0.5687,6.43,38973.482349,393,9.3441,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",8.82,8.93,8.8413,0.3513,4.14,14045.7042,150,8.8964,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",8.42,8.51,8.4,8.49,0.4853,6.06,8611.85895,123,8.4467,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",7.632,8.01,8.0047,0.5131,6.85,24485.254671,107,7.9611,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",7.4099,7.4916,0.1316,1.79,1857.939981,48,7.4439,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",7.34,7.37,7.36,0.0756,1.04,953.7043,32,7.3581,{"date":548,"open":539,"high":539,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",7.2844,-0.1056,-1.43,442.303755,22,7.3332,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",7.41,7.42,7.3,7.39,0.0458,0.62,1726.7043,34,7.3991,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",7.43,7.3442,0.0042,0.06,1559.312532,30,7.4018,{"date":576,"open":540,"high":540,"low":577,"close":539,"change":578,"percent_change":579,"volume":580,"transactions":535,"vwap":581},"2026-08-11",7.2668,-0.05,-0.68,4846.865386,7.3131,{"date":583,"open":568,"high":584,"low":541,"close":560,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",7.44,0.22,3.07,2448.725805,45,7.4042,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":324,"vwap":599},"2026-08-07",7.179,7.18,7.109,7.17,0.12,1.7,20849.161311,7.1291,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",7.1,7.049,7.05,-0.16,-2.22,5483.7043,47,7.0823,{"date":611,"open":593,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",7.245,7.16,7.21,0.0165,0.23,84421.150178,873,7.2045,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":545,"vwap":628},"2026-08-04",7.19,7.2,7.1935,0.0135,0.19,2554.2754,7.1975,{"date":630,"open":631,"high":622,"low":631,"close":593,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",7.03,0.09,1.27,1708.2754,21,7.1639,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",7.07,7.13,7.06,7.09,-0.155,-2.14,9444.352339,68,7.1068,{"date":649,"open":622,"high":650,"low":622,"close":612,"change":651,"percent_change":652,"volume":653,"transactions":608,"vwap":654},"2026-07-30",7.25,0.1949,2.76,5224.117597,7.2358,{"date":656,"open":642,"high":614,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",7.0501,-0.1488,-2.07,7266.211705,52,7.1516,{"date":664,"open":639,"high":665,"low":639,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":545,"vwap":669},"2026-07-28",7.1989,-0.1611,-2.19,1780.2754,7.143,{"date":671,"open":672,"high":672,"low":673,"close":541,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",7.45,7.28,0.21,2.94,4284.862827,49,7.3466,{"date":680,"open":595,"high":595,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":661,"vwap":686},"2026-07-24",7.14,7.15,-0.1693,-2.31,2616.2754,7.1609,{"date":688,"open":568,"high":584,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",7.31,7.3193,-0.195,-2.6,4359.082077,50,7.3863,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":158,"volume":703,"transactions":704,"vwap":705},"2026-07-22",7.56,7.6,7.49,7.5143,-0.0182,925.2754,31,7.5413,{"date":707,"open":699,"high":699,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",7.51,7.5325,0.0225,0.3,23257.2754,39,7.549,{"date":716,"open":568,"high":717,"low":718,"close":708,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",7.539,7.35,0.2302,3.16,13468.2754,44,7.5117,{"date":725,"open":726,"high":673,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",7.1401,7.2798,-0.06,-0.82,3715.387402,36,7.2114,{"date":734,"open":735,"high":568,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":545,"vwap":741},"2026-07-16",7.401,7.33,7.3398,-0.1302,-1.74,21967.87213,7.391,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",7.54,7.47,-0.001,-0.01,21725.011066,51,7.5398,{"date":752,"open":745,"high":700,"low":753,"close":754,"change":755,"percent_change":322,"volume":756,"transactions":757,"vwap":758},"2026-07-14",7.449,7.471,0.2049,8825.323915,38,7.4749,{"date":760,"open":761,"high":541,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":564,"vwap":767},"2026-07-13",7.32,7.23,7.2661,-0.2739,-3.63,3402.2754,7.3116,{"date":769,"open":770,"high":770,"low":700,"close":744,"change":146,"percent_change":771,"volume":772,"transactions":9,"vwap":744},"2026-07-10",7.55,-0.26,3500,{"date":774,"open":744,"high":698,"low":775,"close":698,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":698},"2026-07-09",7.515,0.081,1.08,4200,{"date":780,"open":672,"high":781,"low":568,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",7.48,7.479,-0.39,-4.96,22000,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":728,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",7.81,8,7.869,-0.76,2000,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",7.69,7.93,7.929,0.089,1.14,7300,{"date":802,"open":803,"high":804,"low":788,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",7.89,7.9,7.84,0.42,5.66,3800,{"date":810,"open":811,"high":812,"low":673,"close":558,"change":711,"percent_change":813,"volume":814,"transactions":9,"vwap":558},"2026-07-01",7.29,7.53,4.21,4700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",7.02,7.125,7.01,7.12,-0.217,-2.96,6200,{"date":825,"open":826,"high":539,"low":817,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",7.08,7.337,0.237,3.34,21900,{"date":832,"open":833,"high":595,"low":833,"close":602,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":602},"2026-06-26",6.68,0.699,10.92,14000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",6.25,6.47,6.24,6.401,-0.005,-0.08,8000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":772,"transactions":9,"vwap":851},"2026-06-24",6.66,6.69,6.33,6.406,-0.278,-4.16,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",6.73,6.661,6.684,-0.376,-5.33,2100,{"date":863,"open":864,"high":865,"low":866,"close":641,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":641},"2026-06-22",7.22,7.27,7.058,0.321,4.76,22100,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",6.96,6.65,6.739,-0.221,-3.18,4900,{"date":879,"open":880,"high":880,"low":872,"close":872,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":872},"2026-06-17",6.98,-0.198,-2.77,500,{"date":885,"open":826,"high":622,"low":639,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",7.158,-0.138,-1.89,2200,{"date":891,"open":622,"high":718,"low":613,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",7.296,0.82,12.66,3900,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":771,"volume":902,"transactions":9,"vwap":900},"2026-06-12",6.49,6.571,6.476,-0.017,900,{"date":904,"open":905,"high":906,"low":850,"close":906,"change":867,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-11",6.36,6.493,5.2,800,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":822,"volume":800,"transactions":9,"vwap":913},"2026-06-10",6.26,6.289,6.172,-0.188,{"date":916,"open":917,"high":905,"low":918,"close":905,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":905},"2026-06-09",6.29,6.21,-0.18,-2.75,1800,{"date":923,"open":898,"high":924,"low":925,"close":924,"change":926,"percent_change":927,"volume":845,"transactions":9,"vwap":924},"2026-06-08",6.54,6.469,0.383,6.22,{"date":929,"open":930,"high":931,"low":27,"close":27,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":27},"2026-06-05",6.46,6.48,-0.545,-8.13,28800,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":772,"transactions":9,"vwap":939},"2026-06-04",6.81,6.83,6.702,-0.288,-4.12,{"date":943,"open":944,"high":865,"low":880,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",7.26,6.99,-0.331,-4.52,8400,{"date":950,"open":951,"high":951,"low":762,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",7.67,7.321,-0.556,-7.06,18700,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-06-01",7.795,7.877,7.7,-0.09,-1.13,7400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":605,"volume":971,"transactions":9,"vwap":969},"2026-05-29",7.895,7.98,7.82,7.967,-0.013,3000,{"date":973,"open":974,"high":975,"low":976,"close":967,"change":211,"percent_change":977,"volume":978,"transactions":9,"vwap":967},"2026-05-28",7.87,8.03,7.75,-1.85,21300,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",8.1,8.18,8.13,0,14300,{"date":987,"open":988,"high":989,"low":981,"close":983,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":983},"2026-05-26",8.24,8.33,-0.085,-1.03,5500,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",8.43,8.19,8.215,-0.315,-3.69,6500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":955,"transactions":9,"vwap":1004},"2026-05-21",8.35,8.53,0.169,2.02,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",8.21,8.361,0.171,2.09,2700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":996,"change":728,"percent_change":1018,"volume":1019,"transactions":9,"vwap":996},"2026-05-19",8.23,8.17,-0.73,2300,{"date":1021,"open":1022,"high":1022,"low":981,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",8.26,8.25,-0.43,-4.95,10300,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",8.75,8.62,8.68,-0.325,-3.61,9200,{"date":1036,"open":1037,"high":1038,"low":499,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",8.85,9.08,9.0050001,0.175,1.98,15100,{"date":1044,"open":1045,"high":500,"low":1046,"close":1047,"change":404,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",8.9,8.79,8.83,-4.02,11700,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":823,"transactions":9,"vwap":1054},"2026-05-12",9.22,9.105,9.2,-0.31,-3.26,{"date":1058,"open":1054,"high":481,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":823,"transactions":9,"vwap":1060},"2026-05-11",9.18,9.51,0.52,5.78,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-08",8.56,8.99,0.414,4.83,7100,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",8.6,8.576,-0.094,-1.08,400,{"date":1078,"open":1079,"high":1031,"low":1004,"close":1080,"change":1081,"percent_change":829,"volume":1082,"transactions":9,"vwap":1080},"2026-05-06",8.55,8.67,0.28,26500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-05-05",8.28,8.39,8.255,0.211,2.58,8700,{"date":1092,"open":1017,"high":1093,"low":1017,"close":1093,"change":1094,"percent_change":1095,"volume":1076,"transactions":9,"vwap":1093},"2026-05-04",8.179,0.055,0.68,{"date":1097,"open":1017,"high":982,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",8.124,0.076,0.94,700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-30",8.08,8.048,0.087,1.09,1400,{"date":1110,"open":789,"high":789,"low":796,"close":1111,"change":1112,"percent_change":1113,"volume":883,"transactions":9,"vwap":1111},"2026-04-29",7.961,-0.173,-2.13,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1076,"transactions":9,"vwap":1117},"2026-04-28",8.09,8.134,-0.016,-0.2,{"date":1121,"open":1023,"high":1022,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",8.135,8.15,-0.215,-2.57,1500,{"date":1128,"open":1129,"high":1129,"low":989,"close":1130,"change":1131,"percent_change":543,"volume":1076,"transactions":9,"vwap":1130},"2026-04-24",8.37,8.365,0.086,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":914,"percent_change":606,"volume":908,"transactions":9,"vwap":1135},"2026-04-23",8.32,8.279,{"date":1137,"open":1072,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":992,"transactions":9,"vwap":1139},"2026-04-22",8.605,8.467,0.272,3.32,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":122,"percent_change":1146,"volume":1076,"transactions":9,"vwap":1145},"2026-04-21",8.31,8.195,-1.44,{"date":1148,"open":1023,"high":1149,"low":997,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-20",8.315,-0.332,-3.84,2400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",8.7,8.724,8.63,8.647,-0.072,-0.83,5200,{"date":1163,"open":1009,"high":1164,"low":1009,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-16",8.719,0.429,5.17,2800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1012,"volume":1175,"transactions":9,"vwap":1173},"2026-04-15",8.16,8.305,8.11,8.29,0.17,15200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1055,"volume":1182,"transactions":9,"vwap":1180},"2026-04-14",8.405,8.45,8.12,-0.025,7900,{"date":1184,"open":789,"high":1170,"low":789,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-13",8.145,-0.122,-1.48,9900,{"date":1190,"open":981,"high":1191,"low":981,"close":1191,"change":394,"percent_change":1192,"volume":889,"transactions":9,"vwap":1191},"2026-04-10",8.267,1.66,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":632,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-09",7.92,8.132,1.12,300,{"date":1200,"open":1122,"high":1122,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",8.02,8.042,0.149,1.89,1300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":901,"percent_change":47,"volume":1211,"transactions":9,"vwap":1209},"2026-04-07",7.63,7.893,7.605,15900,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1081,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",7.985,7.91,3.67,17400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1208,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1208},"2026-04-02",7.445,7.65,7.433,-0.47,-5.8,21800,{"date":1227,"open":981,"high":981,"low":981,"close":981,"change":1228,"percent_change":1229,"volume":1126,"transactions":9,"vwap":981},"2026-04-01",0.111,1.39,{"date":1231,"open":1232,"high":1233,"low":805,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-31",7.865,7.989,0.035,0.44,1100,{"date":1238,"open":1170,"high":1170,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-30",7.954,-0.046,-0.57,5400,{"date":1244,"open":1245,"high":1104,"low":1246,"close":789,"change":1247,"percent_change":1056,"volume":1248,"transactions":9,"vwap":789},"2026-03-27",8.045,7.94,-0.27,24800,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-26",8.5,8.27,-0.596,-6.72,1600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-25",9,9.04,8.866,0.296,3.45,5900,{"date":1265,"open":1266,"high":1267,"low":1065,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-24",8.64,8.66,8.57,-0.279,-3.15,4800,{"date":1273,"open":1029,"high":1274,"low":1029,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",8.91,8.849,0.233,2.7,18400,{"date":1280,"open":1281,"high":1030,"low":1281,"close":1282,"change":1283,"percent_change":626,"volume":883,"transactions":9,"vwap":1282},"2026-03-20",8.615,8.616,0.016,{"date":1285,"open":1286,"high":1286,"low":1072,"close":1072,"change":1287,"percent_change":1288,"volume":902,"transactions":9,"vwap":1072},"2026-03-19",8.61,-0.083,-0.96,{"date":1290,"open":1046,"high":1046,"low":1157,"close":1291,"change":1292,"percent_change":860,"volume":808,"transactions":9,"vwap":1291},"2026-03-18",8.683,-0.489,{"date":1294,"open":1295,"high":1296,"low":1038,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-17",9.124,9.172,-0.058,-0.63,3400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":762,"volume":895,"transactions":9,"vwap":1303},"2026-03-16",9.12,9.23,9.05,0.622,{"date":1307,"open":1308,"high":1045,"low":1072,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-13",8.899,8.608,0.198,2.35,17900,{"date":1314,"open":1315,"high":1315,"low":1022,"close":1315,"change":1316,"percent_change":1317,"volume":175,"transactions":9,"vwap":1315},"2026-03-12",8.41,-0.029,-0.34,{"date":1319,"open":1003,"high":1320,"low":1003,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-11",8.439,0.117,1.41,600,{"date":1325,"open":995,"high":1065,"low":1173,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-10",8.322,0.002,0.02,83400,{"date":1331,"open":1016,"high":1134,"low":1332,"close":1134,"change":1333,"percent_change":1334,"volume":883,"transactions":9,"vwap":1134},"2026-03-09",8.22,0.11,1.34,{"date":1336,"open":1093,"high":1173,"low":981,"close":1009,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1009},"2026-03-06",-0.41,-4.76,25500,{"date":1341,"open":1342,"high":1342,"low":510,"close":1030,"change":404,"percent_change":941,"volume":1343,"transactions":9,"vwap":1030},"2026-03-05",8.8,18800,{"date":1345,"open":1047,"high":1346,"low":1347,"close":1066,"change":1348,"percent_change":340,"volume":1349,"transactions":9,"vwap":1066},"2026-03-04",9.065,8.73,0.8,122400,{"date":1351,"open":1352,"high":511,"low":1352,"close":996,"change":1247,"percent_change":1353,"volume":1354,"transactions":9,"vwap":996},"2026-03-03",8.05,-3.19,17200,{"date":1356,"open":1357,"high":1155,"low":1357,"close":1358,"change":1359,"percent_change":541,"volume":1360,"transactions":9,"vwap":1358},"2026-03-02",8.04,8.46,0.58,10700,{"date":1362,"open":789,"high":1352,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-27",7.86,7.88,-0.445,-5.35,17300,{"date":1369,"open":1251,"high":1251,"low":1009,"close":1370,"change":998,"percent_change":1371,"volume":889,"transactions":9,"vwap":1370},"2026-02-26",8.325,-3.65,{"date":1373,"open":1374,"high":1267,"low":1374,"close":1266,"change":112,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1266},"2026-02-25",8.14,13.53,11900,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-24",7.339,7.617,7.61,0.028,0.37,16900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1090,"transactions":9,"vwap":1389},"2026-02-23",7.77,7.5,7.582,-0.618,-7.54,{"date":1393,"open":1394,"high":1332,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-20",7.99,8.2,0.263,3.31,17000,{"date":1400,"open":788,"high":1401,"low":1402,"close":1401,"change":1106,"percent_change":1403,"volume":1255,"transactions":9,"vwap":1401},"2026-02-19",7.937,7.76,1.11,{"date":1405,"open":1406,"high":1357,"low":1407,"close":1407,"change":404,"percent_change":1408,"volume":895,"transactions":9,"vwap":1407},"2026-02-18",7.96,7.85,-4.5,{"date":1410,"open":1332,"high":1332,"low":1411,"close":1332,"change":1328,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1332},"2026-02-17",8.035,0.24,5800,{"date":1415,"open":1416,"high":1022,"low":1416,"close":1395,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1395},"2026-02-13",7.78,0.45,5.81,66600,{"date":1421,"open":1332,"high":1332,"low":1422,"close":976,"change":771,"percent_change":1423,"volume":1424,"transactions":9,"vwap":976},"2026-02-12",7.74,-3.25,57900,{"date":1426,"open":982,"high":982,"low":967,"close":521,"change":998,"percent_change":1427,"volume":1428,"transactions":9,"vwap":521},"2026-02-11",-3.78,13000,{"date":1430,"open":1431,"high":1065,"low":1370,"close":1370,"change":1432,"percent_change":1433,"volume":800,"transactions":9,"vwap":1370},"2026-02-10",8.52,-0.505,-5.72,{"date":1435,"open":1358,"high":1436,"low":995,"close":1047,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1047},"2026-02-09",8.87,0.084,0.96,50600,{"date":1441,"open":1442,"high":1274,"low":1315,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-06",8.44,8.746,0.836,10.57,22700,{"date":1448,"open":1449,"high":1450,"low":1215,"close":1215,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1215},"2026-02-05",9.06,9.14,-1.45,-15.49,297500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":729,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-04",9.49,9.55,9.07,9.36,-8.06,46800,{"date":1463,"open":1464,"high":1464,"low":339,"close":1465,"change":771,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-03",10.39,10.18,-2.49,58000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-02",10.5,10.65,10.42,10.44,-1.32,-11.22,65900,{"date":1478,"open":1479,"high":1480,"low":239,"close":187,"change":843,"percent_change":1481,"volume":877,"transactions":9,"vwap":187},"2026-01-30",11.69,11.94,-0.04,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-29",11.92,12.04,11.62,11.765,-0.855,-6.77,39200,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-28",12.69,12.62,-0.177,-1.38,2500,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-27",12.43,12.797,0.367,2.95,1700,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1500,"change":1055,"percent_change":1509,"volume":1019,"transactions":9,"vwap":1500},"2026-01-26",12.38,12.56,-2.43,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":47,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-23",12.64,13.04,12.74,-1.62,6700,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1255,"transactions":9,"vwap":1521},"2026-01-22",12.98,12.87,12.95,-0.23,-1.75,{"date":1525,"open":1526,"high":1527,"low":1512,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-21",13.0089998,13.23,13.18,0.318,2.47,39700,{"date":1533,"open":1521,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-20",13.028,12.71,12.862,-1.718,-11.78,71400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1543},"2026-01-16",14.46,14.58,14.23,0.36,2.53,47500,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-15",14.51,14.19,14.22,-0.61,-4.11,48800,{"date":1557,"open":1558,"high":26,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1069,"transactions":9,"vwap":1560},"2026-01-14",14.7,14.665,14.83,0.35,2.42,{"date":1564,"open":1565,"high":1550,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-13",14.36,14.33,14.48,0.398,2.83,1900,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1152,"transactions":9,"vwap":1575},"2026-01-12",13.97,14.37,14.082,0.447,3.28,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1515,"volume":1263,"transactions":9,"vwap":1582},"2026-01-09",13.845,13.58,13.635,-0.225,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1090,"transactions":9,"vwap":1589},"2026-01-08",13.45,13.91,13.42,13.86,0.2,1.46,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":117,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-07",13.8,13.871,13.55,13.66,-2.29,10000,{"date":1601,"open":1602,"high":1565,"low":1603,"close":1604,"change":1333,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-06",14.35,13.793,13.98,0.79,35100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1263,"transactions":9,"vwap":1612},"2026-01-05",13.43,13.94,13.39,13.87,0.66,5,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-02",12.84,13.27,13.21,0.727,5.82,16000,{"date":1624,"open":1535,"high":1535,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-31",12.41,12.483,0.023,0.18,38400,{"date":1631,"open":1626,"high":1632,"low":1633,"close":1633,"change":798,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-30",12.67,12.46,0.72,4400,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":776,"percent_change":1613,"volume":1641,"transactions":9,"vwap":1640},"2025-12-29",12.36,12.49,12.371,14100,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1328,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-26",12.53,12.16,12.29,0.16,30900,{"date":1650,"open":1651,"high":1638,"low":1651,"close":1652,"change":163,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-24",12.17,12.27,-2,8100,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-23",12.37,12.52,0.04,0.32,2600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-22",12.81,12.91,12.48,-0.28,10100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1315,"volume":1676,"transactions":9,"vwap":1674},"2025-12-19",12.6,12.83,12.431,12.76,0.99,18300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":237,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":237},"2025-12-18",12.68,12.92,11.735,-0.585,-4.73,81800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-17",12.97,13.22,12.2,12.355,-0.575,-4.45,31700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1622,"transactions":9,"vwap":1699},"2025-12-16",12.9,12.96,12.82,12.93,0.38,3.03,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":579,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-15",13.37,13.373,12.47,12.55,-5.14,27700,{"date":1711,"open":1573,"high":1712,"low":1713,"close":1527,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1527},"2025-12-12",14,13.11,-0.45,-3.29,37700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":39,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-11",13.15,13.7,13.07,13.68,-1.58,36500,{"date":1726,"open":1727,"high":1728,"low":1597,"close":1729,"change":605,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-10",13.79,14.31,13.9,-1.14,22800,{"date":1733,"open":1734,"high":1735,"low":1618,"close":1736,"change":1737,"percent_change":1738,"volume":1419,"transactions":9,"vwap":1736},"2025-12-09",13.28,14.55,14.06,0.6,4.46,{"date":1740,"open":1589,"high":1589,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-08",13.41,13.46,0.14,1.05,28000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":96,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-05",13.63,13.751,13.205,13.32,-5.46,61900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":96,"volume":1761,"transactions":9,"vwap":1759},"2025-12-04",14.335,14.39,13.909,14.09,-0.11,21700,{"date":1763,"open":1764,"high":1565,"low":1765,"close":1766,"change":711,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-03",14.15,14.05,14.2,2.16,82100,{"date":1770,"open":1771,"high":1736,"low":463,"close":1729,"change":1772,"percent_change":300,"volume":1329,"transactions":9,"vwap":1729},"2025-12-02",13.219,1.44,{"date":1774,"open":1775,"high":1493,"low":1657,"close":1633,"change":474,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1633},"2025-12-01",12.59,-9.25,34200,{"date":1779,"open":1552,"high":1574,"low":1780,"close":1781,"change":1782,"percent_change":941,"volume":1783,"transactions":9,"vwap":1781},"2025-11-28",13.715,13.73,-0.59,32400,{"date":1785,"open":1786,"high":1567,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-26",13.72,13.6,14.32,0.54,3.92,70500,{"date":1793,"open":1794,"high":1795,"low":1741,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-25",13.61,13.78,-0.125,-0.9,11400,{"date":1800,"open":1680,"high":1801,"low":1680,"close":1802,"change":1803,"percent_change":480,"volume":1804,"transactions":9,"vwap":1802},"2025-11-24",13.92,13.905,1.195,79600,{"date":1806,"open":1807,"high":1808,"low":1666,"close":1535,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1535},"2025-11-21",12.645,13,-0.65,-4.87,71100,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1659,"percent_change":711,"volume":1817,"transactions":9,"vwap":1816},"2025-11-20",14.14,13.12,13.36,90500,{"date":180,"open":1787,"high":1819,"low":1820,"close":1751,"change":1667,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1751},13.75,13.09,-2.06,29800]