[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSUI":3,"homepage-market-summary":31,"stock-historical-TSUI":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TSUI","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 Sui Staking ETF Common Shares of Beneficial Interest Shares","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.9483,0.211756,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},22.33,22.3,22.56,22.21,23.68,-1.35,-5.7,15496.903403,26.58,13,18856.036856280254,68.7,157,{"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},18856,2960397.786436,28.78,"2026-02-24",[182,185,195,205,215,226,236,246,257,267,276,287,298,308,319,329,339,349,359,370,381,391,400,410,421,431,440,449,460,471,481,492,503,513,523,533,542,551,562,572,580,589,599,610,619,627,636,646,653,661,670,679,688,699,710,719,728,737,746,755,765,775,785,791,796,804,810,818,824,831,837,842,849,855,861,868,875,881,888,895,903,910,916,922,928,933,940,948,956,962,970,979,988,996,1005,1012,1021,1029,1034,1040,1047,1055,1062,1070,1078,1086,1091,1099,1106,1114,1120,1127,1134,1142,1148,1153,1159,1166,1175,1180,1188,1195,1202,1206,1212,1219,1225,1231,1239,1242,1248,1255,1263,1269,1278,1285,1290,1295,1298,1304,1311,1316,1324,1331,1339,1346,1353,1357,1361,1370,1377,1384,1393,1398,1406,1413,1419],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":183,"vwap":184},217,22.4386,{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",23.83,24.04,23.63,-0.41,-1.7,13824.2779,189,23.7632,{"date":196,"open":197,"high":198,"low":189,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",24.44,24.51,24.09,1.7,7.59,88852.914083,584,24.0121,{"date":206,"open":207,"high":208,"low":21,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",24.05,24.325,22.39,-1.42,-5.96,20063.418223,303,23.2819,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",22.98,23.99,22.61,23.81,0.8922,3.89,53062.007,392,23.2558,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",23.52,24.1,22.9178,-0.0144,-0.06,24822.502429,244,23.3813,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":102,"volume":243,"transactions":244,"vwap":245},"2026-09-29",23.41,23.5,22.59,22.9322,-0.069,21592.0948,287,22.9803,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",23.89,23.98,22.694428,23.0012,0.0028,0.01,98556.580317,613,23.2485,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",22.63,22.9984,21.9901,2.3484,11.37,71622.307002,494,22.5474,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",19.59,20.65,1.3631,7.07,25211.751664,327,20.21,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",20.26,20.3,18.92,19.2869,-0.8431,-4.19,25709.978913,358,19.7117,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",20.39,20.41,19.8399,20.13,-0.7,-3.36,59135.683857,458,20.1764,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",21.29,20.09,20.83,4.5744,28.14,103942.685078,690,20.7142,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",16.13,16.3,15.98,16.2556,1.5902,10.84,33076.429052,299,16.107,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",14.46,14.8,14.6654,0.5057,3.57,38116.951433,360,14.6486,{"date":330,"open":331,"high":332,"low":333,"close":332,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",13.77,14.1597,13.68,0.3125,2.26,9534.35119,109,13.7911,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",14.36,13.6,13.8472,-0.8908,-6.04,16999.9941,259,13.9921,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":112,"volume":356,"transactions":357,"vwap":358},"2026-09-14",14.45,14.9,14.4,14.738,0.1497,40490.660799,285,14.6813,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",14.64,15.19,14.49,14.5883,-0.2132,-1.44,159424.182228,709,14.8519,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",14.99,15,14.78,14.8015,-0.9201,-5.85,4722.1241,131,14.9054,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",16.23,16.315,15.7216,-0.5045,-3.11,5015.900983,92,16.0514,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":30,"vwap":399},"2026-09-08",15.991,16.64,16.2261,1.0167,6.68,7916.348136,16.3587,{"date":401,"open":402,"high":403,"low":373,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",15.025,15.23,15.2094,-0.585,-3.7,8439.675627,165,15.104,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",15.38,15.86,15.29,15.7944,1.2106,8.3,15345.372997,177,15.6467,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",14.29,14.5838,14.235,0.0823,0.57,7926.653837,102,14.383,{"date":432,"open":433,"high":433,"low":341,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",14.73,14.5015,-0.0396,-0.27,9139.728394,105,14.5403,{"date":441,"open":363,"high":361,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",14.37,14.5411,-0.202,-1.37,16112.643439,231,14.6568,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",15.18,15.45,14.69,14.7431,-0.8202,-5.27,25113.130693,293,15.2128,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",15.41,15.85,15.39,15.5633,0.7733,5.23,23351.097273,195,15.654,{"date":472,"open":373,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",15.01,14.659,14.79,-0.7385,-4.76,8081.625208,149,14.7943,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",15.7499,15.88,15.491,15.5285,-0.5602,-3.48,22550.682058,290,15.605,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",16.72,16.85,16,16.0887,0.0696,0.43,26584.0548,237,16.5468,{"date":504,"open":505,"high":506,"low":413,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",15.9,16.39,16.0191,1.5485,10.7,28627.176458,291,16.0941,{"date":514,"open":515,"high":516,"low":341,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",14.465,14.989,14.4706,0.5594,4.02,21867.160655,216,14.5874,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",13.09,14.03,13.9112,0.7912,6.03,23841.641459,213,13.7005,{"date":534,"open":535,"high":536,"low":27,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":408,"vwap":541},"2026-08-18",13.04,13.18,13.12,-0.3928,-2.91,15497.005675,13.1229,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",13.5,13.5128,-0.0544,-0.4,2004.0198,61,13.5056,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",13.549,13.575,13.535,13.5672,-0.1428,-1.04,4863.070155,89,13.5523,{"date":563,"open":564,"high":565,"low":333,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",13.81,13.83,13.71,0.0208,0.15,1450.6925,39,13.7633,{"date":573,"open":565,"high":565,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",13.6892,0.0692,0.51,1716.7035,50,13.7421,{"date":581,"open":564,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":389,"vwap":588},"2026-08-11",14.01,13.51,13.62,-0.205,-1.48,7669.715195,13.7599,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":429,"vwap":598},"2026-08-10",13.87,13.9,13.76,13.825,0.36,2.67,11077.388921,13.8395,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",13.425,13.4699,13.37,13.465,-0.015,-0.11,2707.8032,81,13.4379,{"date":611,"open":544,"high":612,"low":603,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",13.64,13.48,-0.345,-2.5,10664.6802,139,13.5205,{"date":620,"open":621,"high":622,"low":621,"close":594,"change":623,"percent_change":624,"volume":625,"transactions":549,"vwap":626},"2026-08-05",13.688,13.84,-0.1191,-0.85,4170.5241,13.796,{"date":628,"open":592,"high":629,"low":592,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",13.95,13.9441,0.0891,0.64,913.188655,51,13.875,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",13.72,13.91,13.855,0.285,2.1,11468.263817,95,13.8274,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":190,"percent_change":95,"volume":650,"transactions":651,"vwap":652},"2026-07-31",13.79,13.57,4058.6063,73,13.6134,{"date":654,"open":591,"high":655,"low":591,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":578,"vwap":660},"2026-07-30",14.045,13.98,0.356,2.61,3678.9573,13.998,{"date":662,"open":593,"high":593,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",13.5933,13.624,-0.2184,-1.58,9002.1368,86,13.7021,{"date":671,"open":672,"high":673,"low":649,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",13.61,13.8424,-0.2452,-1.74,4028.047,69,13.7402,{"date":680,"open":423,"high":423,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",14,14.0876,-0.1169,-0.82,10493.861,125,14.1018,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",14.469,14.51,14.16,14.2045,-0.6766,-4.55,1890.730875,78,14.3208,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",15.0699,15.11,14.815,14.8811,-0.4405,-2.88,2162.529563,49,14.9979,{"date":711,"open":462,"high":712,"low":713,"close":714,"change":715,"percent_change":146,"volume":716,"transactions":717,"vwap":718},"2026-07-22",15.54,15.31,15.3216,-0.0028,7019.692,82,15.3611,{"date":720,"open":464,"high":452,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",15.28,15.3244,-0.0205,-0.13,38067.606,230,15.3867,{"date":729,"open":730,"high":731,"low":373,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":389,"vwap":736},"2026-07-20",15.145,15.4,15.3449,0.5763,3.9,11201.077514,15.181,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":67,"volume":744,"transactions":677,"vwap":745},"2026-07-17",14.53,14.82,14.44,14.7686,-0.1929,2760.338389,14.6642,{"date":747,"open":748,"high":749,"low":475,"close":750,"change":751,"percent_change":122,"volume":752,"transactions":753,"vwap":754},"2026-07-16",14.91,15.04,14.9615,-0.0185,14965.822,142,14.8892,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":379,"vwap":764},"2026-07-15",15.16,15.225,14.9579,14.98,-0.252,-1.65,7585.432,15.1337,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":429,"vwap":774},"2026-07-14",15.15,15.3,15.05,15.232,0.8172,5.67,11637.553751,15.1911,{"date":776,"open":739,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",14.63,14.3021,14.4148,-0.3252,-2.21,6871.650638,53,14.5737,{"date":786,"open":352,"high":352,"low":361,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",14.74,0.37,2.57,3600,{"date":792,"open":793,"high":363,"low":793,"close":442,"change":794,"percent_change":89,"volume":795,"transactions":9,"vwap":442},"2026-07-09",14.31,0.13,9900,{"date":797,"open":798,"high":799,"low":681,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",14.07,14.27,14.24,-0.5,-3.39,20800,{"date":805,"open":453,"high":806,"low":807,"close":787,"change":39,"percent_change":808,"volume":809,"transactions":9,"vwap":787},"2026-07-07",14.94,14.6,-1.47,1200,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-07-06",14.52,14.96,14.5,0.24,1.63,7700,{"date":819,"open":373,"high":820,"low":453,"close":821,"change":576,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-02",15.13,14.72,3.59,18800,{"date":825,"open":826,"high":353,"low":639,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",14.08,14.21,0.31,2.23,7400,{"date":832,"open":833,"high":592,"low":833,"close":592,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":592},"2026-06-30",13.65,-0.17,-1.21,2500,{"date":838,"open":622,"high":826,"low":649,"close":798,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":798},"2026-06-29",0.1,0.72,8100,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",13.53,13.97,0.53,3.94,3700,{"date":850,"open":622,"high":851,"low":852,"close":853,"change":146,"percent_change":854,"volume":795,"transactions":9,"vwap":853},"2026-06-25",14.02,13.29,13.44,-0.15,{"date":856,"open":612,"high":857,"low":525,"close":858,"change":801,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-24",13.67,13.46,-3.58,3400,{"date":862,"open":863,"high":799,"low":864,"close":865,"change":866,"percent_change":867,"volume":817,"transactions":9,"vwap":865},"2026-06-23",14.11,13.94,13.96,-0.43,-2.99,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":146,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",14.83,14.84,14.39,-0.14,3200,{"date":876,"open":749,"high":749,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",14.41,-1.06,-6.85,10000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":151,"percent_change":781,"volume":887,"transactions":9,"vwap":886},"2026-06-17",15.87,16.11,15.44,15.47,1600,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":47,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-16",15.83,15.63,15.82,-1.31,2000,{"date":896,"open":897,"high":898,"low":496,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",16.43,16.54,16.030001,1.07,7.15,4300,{"date":904,"open":905,"high":906,"low":813,"close":813,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":813},"2026-06-12",15.03,15.35,-0.29,-1.9,3300,{"date":911,"open":769,"high":414,"low":748,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",15.25,0.58,3.95,6300,{"date":917,"open":918,"high":820,"low":919,"close":919,"change":547,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-10",15.12,14.67,-2.65,4500,{"date":923,"open":749,"high":924,"low":925,"close":924,"change":926,"percent_change":54,"volume":927,"transactions":9,"vwap":924},"2026-06-09",15.07,14.71,-0.1,4800,{"date":929,"open":403,"high":713,"low":930,"close":930,"change":931,"percent_change":932,"volume":817,"transactions":9,"vwap":930},"2026-06-08",15.17,1.22,8.75,{"date":934,"open":935,"high":935,"low":936,"close":629,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":629},"2026-06-05",14.43,13.47,-1.69,-10.81,15000,{"date":941,"open":883,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",16.12,15.6,15.64,-0.64,-3.93,8700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":39,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-03",16.67,16.75,16.25,16.28,-1.33,7800,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":878,"percent_change":345,"volume":961,"transactions":9,"vwap":960},"2026-06-02",16.99,16.36,16.5,10100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":880,"transactions":9,"vwap":967},"2026-06-01",17.42,17.68,17.18,17.56,-0.51,-2.82,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",18.059999,18.55,17.96,18.07,-0.46,-2.48,9200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",18.22,18.87,18.15,18.53,-1.09,-5.56,24900,{"date":989,"open":990,"high":991,"low":269,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",19.95,20.29,19.62,-0.53,-2.63,4600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",20.73,21.11,20.1,20.15,-1.03,-4.86,8300,{"date":1006,"open":219,"high":219,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",21.12,21.18,-1.78,-7.75,7000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",21.77,23.08,21.55,22.96,1.48,6.89,9500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":788,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",20.99,21.51,20.93,21.48,1.75,5300,{"date":1030,"open":1024,"high":1024,"low":1031,"close":999,"change":839,"percent_change":1032,"volume":1033,"transactions":9,"vwap":999},"2026-05-19",21.08,0.48,900,{"date":1035,"open":302,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":909,"transactions":9,"vwap":1036},"2026-05-18",21.01,20.57,-1.02,-4.63,{"date":1041,"open":1042,"high":1042,"low":1014,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",22.38,22.030001,-2.09,-8.67,14000,{"date":1048,"open":1049,"high":1050,"low":229,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",24.26,24.49,24.12,-0.09,-0.37,6500,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":946,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",24.48,23.84,24.21,-0.99,16000,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",25.46,24.5,25.2,-1.08,-4.11,10400,{"date":1071,"open":1072,"high":26,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-11",25.61,25.28,26.28,5.76,28.07,47700,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-08",19.88,20.61,20.52,1.1,5.66,6900,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":107,"percent_change":1090,"volume":955,"transactions":9,"vwap":1089},"2026-05-07",19.94,19.42,-2.41,{"date":1092,"open":1088,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",20.049999,19.67,19.9,0.63,3.27,10300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":830,"transactions":9,"vwap":1103},"2026-05-05",19.6,19.1,19.27,0.54,2.88,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",18.52,18.88,18.73,0.21,1.13,4000,{"date":1115,"open":1116,"high":973,"low":1116,"close":1108,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1108},"2026-05-01",18.48,0.35,1.93,2400,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",18.13,18.17,0.19,1.06,200,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":894,"transactions":9,"vwap":1131},"2026-04-29",18.35,17.8,17.98,-0.59,-3.18,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-04-28",18.47,18.57,18.31,0.09,0.49,2600,{"date":1143,"open":1144,"high":1110,"low":1145,"close":1116,"change":1146,"percent_change":867,"volume":1147,"transactions":9,"vwap":1116},"2026-04-27",18.65,18.46,-0.57,1900,{"date":1149,"open":1150,"high":1151,"low":280,"close":1151,"change":828,"percent_change":1152,"volume":874,"transactions":9,"vwap":1151},"2026-04-24",18.98,19.049999,1.65,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":976,"percent_change":1158,"volume":175,"transactions":9,"vwap":1157},"2026-04-23",18.82,18.97,18.74,-2.4,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":427,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-22",19.49,19.51,19.2,3.06,5100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-21",18.96,19.01,18.6,18.63,-0.39,-2.05,1800,{"date":1176,"open":280,"high":1177,"low":280,"close":1177,"change":1178,"percent_change":1179,"volume":860,"transactions":9,"vwap":1177},"2026-04-20",19.02,-1.32,-6.49,{"date":1181,"open":1182,"high":998,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-17",20.45,20.24,20.34,0.23,1.14,10700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":840,"percent_change":1194,"volume":1098,"transactions":9,"vwap":1193},"2026-04-16",19.78,20.12,19.33,20.11,3.71,{"date":1196,"open":1197,"high":1198,"low":1168,"close":1199,"change":840,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-15",18.99,19.44,19.39,3.86,2900,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":926,"percent_change":993,"volume":874,"transactions":9,"vwap":1205},"2026-04-14",19.13,18.67,{"date":1207,"open":983,"high":1208,"low":983,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-13",18.77,-0.44,-2.29,2800,{"date":1213,"open":1157,"high":1214,"low":1215,"close":1216,"change":595,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-10",19.3,18.7,19.21,1.91,14300,{"date":1220,"open":983,"high":1221,"low":983,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-09",18.85,0.39,2.11,2700,{"date":1226,"open":1197,"high":1169,"low":1227,"close":1145,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1145},"2026-04-08",18.44,0.62,3.48,2200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":39,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",17.41,17.88,17.29,17.84,-0.04,18400,{"date":1240,"open":1241,"high":1122,"low":1234,"close":1234,"change":632,"percent_change":1194,"volume":1085,"transactions":9,"vwap":1234},"2026-04-06",18.040001,{"date":1243,"open":1244,"high":1235,"low":1245,"close":1246,"change":168,"percent_change":1247,"volume":909,"transactions":9,"vwap":1246},"2026-04-02",16.9,16.71,17.24,-3.85,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":828,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-01",17.77,18.33,17.93,1.76,26700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":499,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-31",17.25,17.75,17.2,17.62,2.5,205600,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":163,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",17.73,17.19,-1.43,1500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-27",17.82,17.83,17.31,17.44,-0.88,-4.8,356900,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1060,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-26",18.62,18.27,18.32,-5.13,5000,{"date":1286,"open":1198,"high":1198,"low":1287,"close":1288,"change":1289,"percent_change":822,"volume":809,"transactions":9,"vwap":1288},"2026-03-25",19.24,19.31,0.67,{"date":1291,"open":1168,"high":1168,"low":1171,"close":1292,"change":1293,"percent_change":1294,"volume":995,"transactions":9,"vwap":1292},"2026-03-24",18.64,-0.49,-2.56,{"date":1296,"open":1297,"high":1199,"low":1297,"close":1204,"change":1237,"percent_change":47,"volume":836,"transactions":9,"vwap":1204},"2026-03-23",19.040001,{"date":1299,"open":1300,"high":1199,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":915,"transactions":9,"vwap":1301},"2026-03-20",19.34,19.17,0.05,0.26,{"date":1305,"open":1306,"high":1307,"low":1155,"close":1308,"change":1309,"percent_change":1158,"volume":1310,"transactions":9,"vwap":1308},"2026-03-19",18.94,19.22,19.12,-0.47,6800,{"date":1312,"open":1313,"high":1095,"low":1314,"close":269,"change":1002,"percent_change":1315,"volume":909,"transactions":9,"vwap":269},"2026-03-18",19.86,19.55,-5,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-17",20.33,20.76,20.62,-0.56,-2.64,11000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1008,"change":1329,"percent_change":1330,"volume":915,"transactions":9,"vwap":1008},"2026-03-16",21.07,21.33,20.85,1.12,5.58,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":499,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",20.94,21.1,20.01,20.059999,2.19,94600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":893,"volume":1345,"transactions":9,"vwap":1342},"2026-03-12",19.52,19.63,19.48,-0.26,1700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":632,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-11",19.73,19.89,19.41,3.32,7500,{"date":1354,"open":1287,"high":301,"low":1287,"close":1355,"change":834,"percent_change":1275,"volume":1356,"transactions":9,"vwap":1355},"2026-03-10",19.25,9000,{"date":1358,"open":984,"high":269,"low":1145,"close":1089,"change":1359,"percent_change":1360,"volume":1323,"transactions":9,"vwap":1089},"2026-03-09",1.31,7.23,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-06",18.12,18.18,18.030001,18.11,-1.39,-7.13,6700,{"date":1371,"open":1372,"high":1373,"low":1170,"close":1374,"change":1375,"percent_change":854,"volume":1376,"transactions":9,"vwap":1374},"2026-03-05",19.46,20,19.5,-0.03,243900,{"date":1378,"open":280,"high":1348,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",18.84,19.53,1.58,8.8,11700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",18,18.42,17.85,17.95,-0.67,-3.6,14800,{"date":1394,"open":1241,"high":1301,"low":1241,"close":1280,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1280},"2026-03-02",0.6,3.33,5600,{"date":1399,"open":1400,"high":1282,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-27",18.29,17.91,18.02,-0.6,-3.22,14200,{"date":1407,"open":1408,"high":1102,"low":1409,"close":1280,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1280},"2026-02-26",18.93,18.28,-1.63,-8.05,6600,{"date":1414,"open":973,"high":1415,"low":973,"close":1416,"change":1417,"percent_change":1418,"volume":1230,"transactions":9,"vwap":1416},"2026-02-25",20.35,20.25,2.91,16.78,{"date":180,"open":1420,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},17.34,17.32,0,100]