[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPC":3,"homepage-market-summary":35,"stock-historical-RPC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RPC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ridgepost Capital, Inc.","NYSE",null,"INVESTMENT ADVICE","Ridgepost Capital Inc, formelrly P10 Inc is a player in the alternative asset management sector, specializing in multi-asset class private market solutions. It offers a range of investment solutions, including specialized funds, separate accounts, secondary investments, direct investments, and co-investments across various asset classes and geographies. These solutions cater to diverse investor needs within the private markets, aiming to deliver superior risk-adjusted returns. With a focus on middle and lower-middle markets, the company's portfolio includes Private Equity, Venture Capital, Impact Investing, and Private Credit. Its Revenue mainly comes from recurring management and advisory fees earned on committed capital, typically locked up for ten to fifteen years.","326","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.005,0.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},7.98,7.87,8.01,7.725,7.91,0.07,0.88,669854.088227,7952,7.9223,11.47,6.79,574096.9567678247,25.4,1246,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},13.08,599804,218928536.148724,-29.07,"2025-04-28",[190,191,200,211,222,231,239,247,257,268,277,288,299,308,315,325,335,344,352,359,369,377,386,395,404,414,425,435,443,451,460,470,479,489,497,505,513,522,532,543,552,559,568,577,587,596,604,614,622,631,639,649,655,662,670,677,684,690,699,705,709,716,724,731,737,743,750,755,758,764,770,775,780,787,793,798,802,807,812,818,823,827,832,839,842,845,849,854,859,865,869,874,879,884,889,892,898,904,910,916,920,924,929,934,938,943,949,953,959,963,967,971,976,982,986,992,996,1001,1006,1010,1015,1018,1024,1028,1032,1038,1045,1052,1061,1067,1072,1077,1082,1086,1093,1100,1105,1112,1121,1127,1130,1134,1138,1143,1148,1153,1158,1164,1167,1170,1174,1177,1183,1187,1190,1194,1198,1201,1206,1211,1215,1220,1225,1231,1236,1244,1251,1259,1266,1274,1281,1288,1297,1304,1311,1317,1324,1332,1339,1346,1351,1358,1362,1366,1372,1379,1386,1391,1399,1405,1410,1414,1421,1428,1434,1440,1444,1448,1455,1459,1465,1471,1476,1480,1486,1492,1496,1502,1506,1512,1517,1522,1528,1535,1541,1548,1554,1560,1566,1571,1578,1582,1588,1594,1599,1604,1609,1614,1619,1624,1629,1635,1639,1644,1648,1651,1656,1661,1665,1671,1674,1678,1685,1692,1696,1700,1703,1706,1712,1717,1722,1726,1732,1739,1744,1748,1752,1757,1762,1769,1775,1782,1788,1796,1803,1811,1818,1824,1830,1837,1843,1849,1856,1863,1870,1874,1882,1888,1895,1901,1906,1912,1920,1925,1932,1936,1940,1947,1953,1959,1965,1971,1978,1981,1988,1993,1996,2001,2006,2011,2015,2019,2023,2027,2032,2037,2040,2046,2052,2057,2064,2071,2075,2079,2086,2091,2094,2098,2104,2109,2114,2118,2122,2126,2131,2137,2142,2147,2153,2157,2162,2167,2175,2179,2183,2189,2192,2196,2201,2205,2210,2215,2219,2227,2232,2240,2244,2249,2253,2259,2264,2268,2271,2275,2278,2283,2288,2292,2296,2301,2307,2310,2315,2321,2326],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":21,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",8.035,7.8,-0.06,-0.75,560625.780055,6917,7.9353,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",7.96,8.205,7.92,7.97,0.08,1.01,705138.09501,9716,8.024,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",7.6,7.99,7.57,7.89,0.27,3.54,707358.04291,7590,7.8522,{"date":223,"open":213,"high":224,"low":225,"close":226,"change":173,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",7.69,7.5,7.62,1.6,520908.963804,5593,7.611,{"date":232,"open":233,"high":226,"low":234,"close":225,"change":25,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",7.45,7.29,0.94,542872.7975,7056,7.4992,{"date":240,"open":241,"high":233,"low":242,"close":241,"change":206,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",7.43,7.27,1.09,505265.0731,4610,7.3947,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":217,"volume":254,"transactions":255,"vwap":256},"2026-09-29",7.37,7.39,7.225,7.35,0.02,395867.36675,6575,7.3361,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",7.46,7.56,7.3,7.33,-0.21,-2.79,518102.6731,6579,7.3873,{"date":269,"open":233,"high":270,"low":252,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",7.55,7.54,0.14,1.89,757025.142368,7871,7.4743,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",7.68,7.75,7.255,7.4,-0.32,-4.15,542217.623493,7020,7.3984,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",7.84,7.88,7.7,7.72,-0.2,-2.53,475783.210968,6719,7.7521,{"date":300,"open":22,"high":301,"low":302,"close":204,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",8.03,7.845,0.03,0.38,579660.893837,6608,7.9186,{"date":309,"open":310,"high":310,"low":280,"close":216,"change":253,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",8,0.25,562806.611317,7265,7.8608,{"date":316,"open":317,"high":318,"low":319,"close":21,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",7.94,8.05,7.82,-0.09,-1.13,1329181.710792,7792,7.8785,{"date":326,"open":327,"high":328,"low":329,"close":202,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",8.06,8.13,7.74,0.05,0.63,630388.292794,7466,7.9344,{"date":336,"open":337,"high":338,"low":339,"close":24,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",7.93,8.02,7.81,0,535977.73825,6653,7.9263,{"date":345,"open":346,"high":346,"low":21,"close":24,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",8.04,-0.14,-1.74,580104.66416,6388,7.966,{"date":353,"open":354,"high":355,"low":22,"close":318,"change":195,"percent_change":101,"volume":356,"transactions":357,"vwap":358},"2026-09-14",8.12,8.175,507936.904246,6552,8.0743,{"date":360,"open":361,"high":362,"low":291,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",8.07,8.135,8.11,0.21,2.66,523171.519225,5638,8.0693,{"date":370,"open":301,"high":362,"low":216,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",7.9,-0.22,-2.71,402173.983414,6024,7.9802,{"date":378,"open":379,"high":380,"low":318,"close":354,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",8.23,8.235,-0.15,-1.81,477214.645843,6633,8.1283,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":373,"volume":392,"transactions":393,"vwap":394},"2026-09-08",7.965,8.5,8.27,-0.23,311473.52077,5441,8.3348,{"date":396,"open":397,"high":398,"low":399,"close":389,"change":195,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",8.43,8.57,8.355,-0.7,558468.00238,5720,8.4652,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":311,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",8.49,8.615,8.215,8.56,3.01,702755.201937,8326,8.4786,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",8.42,8.59,8.3,8.31,-0.12,-1.42,533413.25684,8638,8.4119,{"date":426,"open":427,"high":428,"low":429,"close":397,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",8.47,8.68,8.34,-0.17,-1.98,537931.369741,8724,8.475,{"date":436,"open":437,"high":438,"low":389,"close":437,"change":195,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",8.6,8.76,-0.69,946506.882786,10721,8.6642,{"date":444,"open":438,"high":445,"low":446,"close":446,"change":72,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",8.92,8.66,-0.57,534027.97644,7464,8.7569,{"date":452,"open":453,"high":454,"low":455,"close":453,"change":253,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",8.71,8.9,8.705,0.23,267674.495217,4238,8.7561,{"date":461,"open":462,"high":463,"low":428,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",8.77,8.91,8.69,-0.13,-1.47,247928.08036,4901,8.7541,{"date":471,"open":445,"high":445,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",8.72,8.82,-0.07,-0.79,277032.70603,5354,8.837,{"date":480,"open":438,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",9.02,8.74,8.89,0.13,1.48,347390.56269,6194,8.878,{"date":490,"open":491,"high":492,"low":453,"close":438,"change":484,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",8.73,8.95,1.51,763811.73274,11127,8.8192,{"date":498,"open":428,"high":453,"low":499,"close":500,"change":474,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",8.54,8.63,-0.8,383962.952723,6361,8.6338,{"date":506,"open":507,"high":438,"low":389,"close":508,"change":509,"percent_change":127,"volume":510,"transactions":511,"vwap":512},"2026-08-19",8.58,8.7,0.18,437505.292509,7945,8.6959,{"date":514,"open":515,"high":417,"low":516,"close":517,"change":518,"percent_change":420,"volume":519,"transactions":520,"vwap":521},"2026-08-18",8.51,8.321,8.52,-0.01,335975.77455,4873,8.5061,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":347,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",8.61,8.935,8.3921,8.53,-1.61,696187.444382,10440,8.5046,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",8.93,8.966,8.64,8.67,-0.29,-3.24,1113635.799686,10938,8.7628,{"date":544,"open":534,"high":545,"low":546,"close":547,"change":272,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",9.13,8.855,8.96,1.59,906994.291502,9838,8.9319,{"date":553,"open":534,"high":554,"low":500,"close":473,"change":178,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",9.01,-0.34,480649.177524,6841,8.8198,{"date":560,"open":537,"high":561,"low":537,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",9.08,8.85,0.24,2.79,1099914.143339,11199,8.9249,{"date":569,"open":483,"high":570,"low":571,"close":524,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",8.94,8.48,-0.38,-4.23,567965.822428,8321,8.671,{"date":578,"open":579,"high":580,"low":499,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",8.84,9.06,8.99,0.2,2.28,712986.265746,8002,8.8671,{"date":588,"open":534,"high":589,"low":462,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",9.05,8.79,-0.1,-1.12,488427.9793,7119,8.8664,{"date":597,"open":598,"high":599,"low":473,"close":483,"change":381,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",9.43,9.51,-1.66,601583.77177,8298,9.0547,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":320,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",9.21,9.36,9.03,9.04,-0.99,770857.94535,10752,9.1886,{"date":615,"open":462,"high":616,"low":462,"close":545,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",9.225,0.51,5.92,426016.852659,8519,9.0932,{"date":623,"open":624,"high":625,"low":416,"close":626,"change":25,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",8.55,8.65,8.62,0.82,478097.68701,6789,8.5642,{"date":632,"open":416,"high":633,"low":634,"close":624,"change":272,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",8.565,8.22,1.66,354242.05628,5121,8.483,{"date":640,"open":641,"high":473,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",8.78,8.37,8.41,-0.41,-4.65,477289.2252,7798,8.4646,{"date":650,"open":428,"high":492,"low":517,"close":473,"change":173,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",1.38,425346.516614,5244,8.8346,{"date":656,"open":625,"high":590,"low":507,"close":508,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",0.28,3.33,521383.402901,4267,8.6876,{"date":663,"open":664,"high":427,"low":665,"close":416,"change":57,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",8.39,8.26,1.2,310883.699017,5229,8.4031,{"date":671,"open":665,"high":642,"low":328,"close":672,"change":673,"percent_change":173,"volume":674,"transactions":675,"vwap":676},"2026-07-23",8.32,0.01,538606.646767,7172,8.2934,{"date":678,"open":482,"high":590,"low":418,"close":419,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",-0.51,-5.78,572489.840258,6861,8.4474,{"date":685,"open":472,"high":445,"low":398,"close":473,"change":563,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",2.8,640682.86214,7958,8.7603,{"date":691,"open":692,"high":692,"low":693,"close":507,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",8.75,8.44,-0.18,-2.05,347747.089975,5207,8.5616,{"date":700,"open":701,"high":702,"low":701,"close":438,"change":173,"percent_change":703,"volume":704,"transactions":9,"vwap":438},"2026-07-17",8.46,8.88,1.39,792000,{"date":706,"open":515,"high":692,"low":416,"close":536,"change":509,"percent_change":707,"volume":708,"transactions":9,"vwap":536},"2026-07-16",2.13,625600,{"date":710,"open":711,"high":406,"low":712,"close":701,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":701},"2026-07-15",8.19,8.17,0.46,5.75,587400,{"date":717,"open":718,"high":719,"low":720,"close":310,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":310},"2026-07-14",7.76,8.125,7.745,0.22,2.83,432800,{"date":725,"open":310,"high":726,"low":727,"close":728,"change":372,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-13",8.055,7.67,7.78,-2.75,362300,{"date":732,"open":293,"high":327,"low":733,"close":310,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":310},"2026-07-10",7.71,0.34,4.44,601800,{"date":738,"open":739,"high":733,"low":261,"close":740,"change":456,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-09",7.34,7.66,3.1,540100,{"date":744,"open":213,"high":745,"low":746,"close":241,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":241},"2026-07-08",7.65,7.42,-0.26,-3.38,555600,{"date":751,"open":291,"high":752,"low":279,"close":224,"change":381,"percent_change":753,"volume":754,"transactions":9,"vwap":224},"2026-07-07",7.943,-1.91,437300,{"date":756,"open":291,"high":318,"low":279,"close":290,"change":673,"percent_change":484,"volume":757,"transactions":9,"vwap":290},"2026-07-06",364200,{"date":759,"open":214,"high":760,"low":761,"close":762,"change":178,"percent_change":572,"volume":763,"transactions":9,"vwap":762},"2026-07-02",8.1,7.825,7.83,434000,{"date":765,"open":317,"high":766,"low":767,"close":768,"change":518,"percent_change":465,"volume":769,"transactions":9,"vwap":768},"2026-07-01",8.08,7.855,7.86,452900,{"date":771,"open":745,"high":772,"low":213,"close":21,"change":217,"percent_change":773,"volume":774,"transactions":9,"vwap":21},"2026-06-30",7.95,3.55,430800,{"date":776,"open":194,"high":194,"low":777,"close":213,"change":381,"percent_change":778,"volume":779,"transactions":9,"vwap":213},"2026-06-29",7.49,-1.94,433200,{"date":781,"open":782,"high":783,"low":213,"close":280,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":280},"2026-06-26",7.64,7.85,0.15,1.97,1211200,{"date":788,"open":727,"high":789,"low":259,"close":213,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":213},"2026-06-25",7.775,0.06,0.8,409300,{"date":794,"open":727,"high":293,"low":795,"close":271,"change":294,"percent_change":796,"volume":797,"transactions":9,"vwap":271},"2026-06-24",7.47,-2.58,491800,{"date":799,"open":202,"high":318,"low":225,"close":329,"change":538,"percent_change":800,"volume":801,"transactions":9,"vwap":329},"2026-06-23",-3.61,503900,{"date":803,"open":804,"high":805,"low":301,"close":301,"change":420,"percent_change":466,"volume":806,"transactions":9,"vwap":301},"2026-06-22",8.14,8.285,429000,{"date":808,"open":379,"high":429,"low":327,"close":809,"change":72,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-18",8.15,-0.61,649700,{"date":813,"open":814,"high":624,"low":815,"close":815,"change":430,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",8.38,8.2,-2.03,336600,{"date":819,"open":517,"high":417,"low":820,"close":642,"change":72,"percent_change":821,"volume":822,"transactions":9,"vwap":642},"2026-06-16",8.33,-0.59,340300,{"date":824,"open":693,"high":527,"low":820,"close":416,"change":272,"percent_change":825,"volume":826,"transactions":9,"vwap":416},"2026-06-15",1.69,441500,{"date":828,"open":829,"high":507,"low":390,"close":829,"change":57,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-12",8.28,1.22,255000,{"date":833,"open":834,"high":835,"low":301,"close":836,"change":320,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-11",8.25,8.8,8.18,-1.09,282200,{"date":840,"open":829,"high":397,"low":836,"close":390,"change":340,"percent_change":340,"volume":841,"transactions":9,"vwap":390},"2026-06-10",308500,{"date":843,"open":508,"high":508,"low":711,"close":390,"change":484,"percent_change":227,"volume":844,"transactions":9,"vwap":390},"2026-06-09",346000,{"date":846,"open":354,"high":834,"low":327,"close":804,"change":25,"percent_change":847,"volume":848,"transactions":9,"vwap":804},"2026-06-08",0.87,343500,{"date":850,"open":804,"high":815,"low":851,"close":361,"change":474,"percent_change":852,"volume":853,"transactions":9,"vwap":361},"2026-06-05",7.945,-0.86,268900,{"date":855,"open":371,"high":712,"low":216,"close":804,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":804},"2026-06-04",0.4,5.17,319800,{"date":860,"open":766,"high":766,"low":861,"close":329,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":329},"2026-06-03",7.635,-0.46,-5.61,507900,{"date":866,"open":390,"high":867,"low":809,"close":815,"change":430,"percent_change":816,"volume":868,"transactions":9,"vwap":815},"2026-06-02",8.4,296200,{"date":870,"open":829,"high":701,"low":871,"close":642,"change":872,"percent_change":243,"volume":873,"transactions":9,"vwap":642},"2026-06-01",8.178,0.09,406800,{"date":875,"open":876,"high":693,"low":390,"close":829,"change":320,"percent_change":877,"volume":878,"transactions":9,"vwap":829},"2026-05-29",8.29,-1.08,351800,{"date":880,"open":416,"high":881,"low":672,"close":642,"change":474,"percent_change":882,"volume":883,"transactions":9,"vwap":642},"2026-05-28",8.45,-0.83,289900,{"date":885,"open":499,"high":886,"low":397,"close":693,"change":195,"percent_change":887,"volume":888,"transactions":9,"vwap":693},"2026-05-27",8.645,-0.71,305600,{"date":890,"open":419,"high":624,"low":379,"close":389,"change":721,"percent_change":365,"volume":891,"transactions":9,"vwap":389},"2026-05-26",365800,{"date":893,"open":894,"high":434,"low":665,"close":829,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":829},"2026-05-22",8.36,-0.04,-0.48,349800,{"date":899,"open":760,"high":900,"low":338,"close":672,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":672},"2026-05-21",8.347,0.17,2.09,345100,{"date":905,"open":906,"high":907,"low":766,"close":809,"change":591,"percent_change":908,"volume":909,"transactions":9,"vwap":809},"2026-05-20",8.24,8.265,-1.21,424900,{"date":911,"open":418,"high":912,"low":804,"close":834,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":834},"2026-05-19",8.365,-0.08,-0.96,339600,{"date":917,"open":876,"high":881,"low":836,"close":820,"change":25,"percent_change":918,"volume":919,"transactions":9,"vwap":820},"2026-05-18",0.85,353600,{"date":921,"open":643,"high":643,"low":379,"close":665,"change":747,"percent_change":922,"volume":923,"transactions":9,"vwap":665},"2026-05-15",-3.05,439600,{"date":925,"open":701,"high":508,"low":926,"close":517,"change":509,"percent_change":927,"volume":928,"transactions":9,"vwap":517},"2026-05-14",8.353,2.16,347600,{"date":930,"open":643,"high":931,"low":834,"close":429,"change":263,"percent_change":932,"volume":933,"transactions":9,"vwap":429},"2026-05-13",8.435,-2.46,522500,{"date":935,"open":814,"high":437,"low":390,"close":624,"change":484,"percent_change":936,"volume":937,"transactions":9,"vwap":624},"2026-05-12",1.54,494900,{"date":939,"open":590,"high":590,"low":642,"close":416,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":416},"2026-05-11",-0.33,-3.77,511700,{"date":944,"open":701,"high":641,"low":945,"close":692,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":692},"2026-05-08",8.431,0.29,3.43,332500,{"date":950,"open":701,"high":702,"low":829,"close":701,"change":311,"percent_change":951,"volume":952,"transactions":9,"vwap":701},"2026-05-07",3.05,438000,{"date":954,"open":429,"high":955,"low":355,"close":956,"change":178,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-06",8.424,8.21,-0.36,358400,{"date":960,"open":214,"high":672,"low":783,"close":906,"change":364,"percent_change":961,"volume":962,"transactions":9,"vwap":906},"2026-05-05",2.62,390100,{"date":964,"open":338,"high":634,"low":772,"close":301,"change":178,"percent_change":965,"volume":966,"transactions":9,"vwap":301},"2026-05-04",-0.37,296400,{"date":968,"open":338,"high":354,"low":762,"close":327,"change":484,"percent_change":969,"volume":970,"transactions":9,"vwap":327},"2026-05-01",1.64,372800,{"date":972,"open":973,"high":193,"low":973,"close":337,"change":657,"percent_change":974,"volume":975,"transactions":9,"vwap":337},"2026-04-30",7.59,3.66,427400,{"date":977,"open":194,"high":978,"low":260,"close":745,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":745},"2026-04-29",7.905,-0.27,-3.41,444800,{"date":983,"open":194,"high":202,"low":984,"close":204,"change":901,"percent_change":79,"volume":985,"transactions":9,"vwap":204},"2026-04-28",7.79,317900,{"date":987,"open":740,"high":291,"low":988,"close":280,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":280},"2026-04-27",7.61,0.04,0.52,506700,{"date":993,"open":782,"high":728,"low":994,"close":733,"change":340,"percent_change":340,"volume":995,"transactions":9,"vwap":733},"2026-04-24",7.51,568900,{"date":997,"open":280,"high":998,"low":988,"close":733,"change":320,"percent_change":999,"volume":1000,"transactions":9,"vwap":733},"2026-04-23",7.915,-1.15,550700,{"date":1002,"open":1003,"high":319,"low":740,"close":194,"change":206,"percent_change":1004,"volume":1005,"transactions":9,"vwap":194},"2026-04-22",7.73,1.04,792900,{"date":1007,"open":204,"high":318,"low":224,"close":293,"change":694,"percent_change":1008,"volume":1009,"transactions":9,"vwap":293},"2026-04-21",-2.28,652200,{"date":1011,"open":339,"high":1012,"low":718,"close":371,"change":330,"percent_change":1013,"volume":1014,"transactions":9,"vwap":371},"2026-04-20",7.995,0.64,876900,{"date":1016,"open":204,"high":766,"low":762,"close":783,"change":989,"percent_change":617,"volume":1017,"transactions":9,"vwap":783},"2026-04-17",1071100,{"date":1019,"open":194,"high":20,"low":1020,"close":339,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":339},"2026-04-16",7.595,0.11,1.43,720000,{"date":1025,"open":973,"high":762,"low":973,"close":292,"change":784,"percent_change":1026,"volume":1027,"transactions":9,"vwap":292},"2026-04-15",1.99,589300,{"date":1029,"open":241,"high":339,"low":241,"close":270,"change":17,"percent_change":1030,"volume":1031,"transactions":9,"vwap":270},"2026-04-14",2.17,1019100,{"date":1033,"open":1034,"high":250,"low":1035,"close":250,"change":122,"percent_change":1036,"volume":1037,"transactions":9,"vwap":250},"2026-04-13",7,6.94,4.38,652000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":518,"percent_change":347,"volume":1044,"transactions":9,"vwap":1043},"2026-04-10",7.09,7.14,6.97,7.08,364800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1040,"change":465,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1040},"2026-04-09",7.11,7.185,7.0050001,-1.8,512100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-08",7.26,7.44,7.04,7.22,0.26,3.74,659900,{"date":1062,"open":1056,"high":1047,"low":1063,"close":1064,"change":347,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-07",6.925,6.96,-1.97,797900,{"date":1068,"open":1047,"high":1057,"low":1069,"close":1070,"change":340,"percent_change":340,"volume":1071,"transactions":9,"vwap":1070},"2026-04-06",6.98,7.1,879100,{"date":1073,"open":1074,"high":1075,"low":31,"close":1070,"change":25,"percent_change":181,"volume":1076,"transactions":9,"vwap":1070},"2026-04-02",6.93,7.25,1139500,{"date":1078,"open":252,"high":252,"low":1079,"close":1079,"change":391,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-01",7.03,-3.17,591100,{"date":1083,"open":234,"high":1084,"low":1070,"close":1054,"change":1021,"percent_change":936,"volume":1085,"transactions":9,"vwap":1054},"2026-03-31",7.385,829500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":563,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-30",6.85,7.265,7.15,3.47,670000,{"date":1094,"open":1057,"high":1095,"low":1096,"close":1097,"change":163,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",7.24,6.875,6.91,-5.73,720100,{"date":1101,"open":1057,"high":249,"low":1041,"close":262,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":262},"2026-03-26",0.3,4.27,1265700,{"date":1106,"open":1107,"high":1108,"low":1069,"close":1079,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1079},"2026-03-25",7.2,7.215,-0.02,-0.28,1183400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-24",7.31,7.32,6.99,7.05,-0.31,-4.21,1091600,{"date":1122,"open":1057,"high":988,"low":1123,"close":1124,"change":263,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-23",7.12,7.36,-2.77,1913900,{"date":1128,"open":973,"high":988,"low":746,"close":215,"change":303,"percent_change":856,"volume":1129,"transactions":9,"vwap":215},"2026-03-20",914000,{"date":1131,"open":226,"high":1132,"low":795,"close":271,"change":294,"percent_change":796,"volume":1133,"transactions":9,"vwap":271},"2026-03-19",7.765,412200,{"date":1135,"open":226,"high":1136,"low":215,"close":329,"change":340,"percent_change":340,"volume":1137,"transactions":9,"vwap":329},"2026-03-18",7.875,492100,{"date":1139,"open":259,"high":783,"low":259,"close":329,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":329},"2026-03-17",0.42,5.74,676800,{"date":1144,"open":1145,"high":252,"low":1070,"close":1115,"change":173,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1115},"2026-03-16",7.28,1.67,2578800,{"date":1149,"open":1075,"high":250,"low":1150,"close":1107,"change":790,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1107},"2026-03-13",7.127,0.84,982600,{"date":1154,"open":1114,"high":777,"low":1155,"close":1041,"change":572,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1041},"2026-03-12",7.125,-5.05,1856800,{"date":1159,"open":988,"high":1160,"low":250,"close":1161,"change":347,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-11",7.726,7.52,-1.83,1153700,{"date":1165,"open":740,"high":728,"low":270,"close":740,"change":1109,"percent_change":747,"volume":1166,"transactions":9,"vwap":740},"2026-03-10",1012300,{"date":1168,"open":973,"high":728,"low":994,"close":279,"change":178,"percent_change":117,"volume":1169,"transactions":9,"vwap":279},"2026-03-09",879500,{"date":1171,"open":280,"high":339,"low":994,"close":733,"change":747,"percent_change":1172,"volume":1173,"transactions":9,"vwap":733},"2026-03-06",-3.26,1475100,{"date":1175,"open":205,"high":354,"low":762,"close":205,"change":673,"percent_change":484,"volume":1176,"transactions":9,"vwap":205},"2026-03-05",661600,{"date":1178,"open":809,"high":906,"low":1179,"close":202,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":202},"2026-03-04",7.955,-0.11,-1.36,509700,{"date":1184,"open":329,"high":712,"low":1185,"close":361,"change":340,"percent_change":340,"volume":1186,"transactions":9,"vwap":361},"2026-03-03",7.63,708900,{"date":1188,"open":202,"high":834,"low":772,"close":361,"change":340,"percent_change":340,"volume":1189,"transactions":9,"vwap":361},"2026-03-02",599700,{"date":1191,"open":354,"high":328,"low":204,"close":361,"change":372,"percent_change":1192,"volume":1193,"transactions":9,"vwap":361},"2026-02-27",-2.65,752800,{"date":1195,"open":814,"high":931,"low":1196,"close":876,"change":340,"percent_change":340,"volume":1197,"transactions":9,"vwap":876},"2026-02-26",8.09,725600,{"date":1199,"open":894,"high":894,"low":310,"close":876,"change":178,"percent_change":957,"volume":1200,"transactions":9,"vwap":876},"2026-02-25",509300,{"date":1202,"open":665,"high":515,"low":1203,"close":672,"change":657,"percent_change":1204,"volume":1205,"transactions":9,"vwap":672},"2026-02-24",8.16,3.48,668000,{"date":1207,"open":429,"high":1208,"low":338,"close":346,"change":43,"percent_change":1209,"volume":1210,"transactions":9,"vwap":346},"2026-02-23",8.452,-5.52,807700,{"date":1212,"open":624,"high":464,"low":664,"close":515,"change":465,"percent_change":1213,"volume":1214,"transactions":9,"vwap":515},"2026-02-20",-1.5,822700,{"date":1216,"open":1217,"high":1218,"low":814,"close":536,"change":572,"percent_change":1119,"volume":1219,"transactions":9,"vwap":536},"2026-02-19",8.87,9.102,1271400,{"date":1221,"open":499,"high":609,"low":499,"close":481,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":481},"2026-02-18",0.48,5.62,661500,{"date":1226,"open":472,"high":1227,"low":397,"close":499,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":499},"2026-02-17",9.317,-0.16,-1.84,1352000,{"date":1232,"open":499,"high":547,"low":1233,"close":508,"change":582,"percent_change":1234,"volume":1235,"transactions":9,"vwap":508},"2026-02-13",8.145,2.35,1414800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":389,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":389},"2026-02-12",10.06,10.07,8.385,-2.08,-19.66,1106300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":989,"percent_change":304,"volume":1250,"transactions":9,"vwap":1249},"2026-02-11",11.16,11.29,10.28,10.58,493500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":872,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-10",10.48,10.63,10.43,10.54,0.86,453400,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":311,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-09",10.12,10.494,10.45,2.45,408700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":734,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-06",10.13,10.21,10.025,10.2,3.45,467500,{"date":1275,"open":1253,"high":1253,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-05",9.79,9.86,-0.64,-6.1,809289,{"date":1282,"open":1253,"high":1283,"low":1284,"close":1285,"change":784,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-04",10.56,10,10.5,1.45,839898,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-03",10.88,10.98,9.97,10.35,-0.58,-5.31,976767,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":784,"percent_change":703,"volume":1303,"transactions":9,"vwap":1302},"2026-02-02",10.73,11.035,10.67,10.93,409100,{"date":1305,"open":1302,"high":1306,"low":1307,"close":1308,"change":420,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-30",11.015,10.551,10.78,-1.1,693300,{"date":1312,"open":1313,"high":1314,"low":1256,"close":1315,"change":1102,"percent_change":722,"volume":1316,"transactions":9,"vwap":1315},"2026-01-29",10.61,10.91,10.9,538300,{"date":1318,"open":1319,"high":1320,"low":1283,"close":1321,"change":965,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-28",11.02,11.055,10.6,-3.37,789300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":217,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-27",10.66,10.99,10.55,10.97,2.52,556700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":195,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-26",10.75,10.305,10.7,-0.56,542100,{"date":1340,"open":1319,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":373,"volume":1345,"transactions":9,"vwap":1343},"2026-01-23",11.18,10.69,10.76,-0.3,370900,{"date":1347,"open":1348,"high":30,"low":1306,"close":1349,"change":178,"percent_change":979,"volume":1350,"transactions":9,"vwap":1349},"2026-01-22",11.17,11.06,465700,{"date":1352,"open":1334,"high":1353,"low":1342,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-21",11.1,11.09,0.43,4.03,779700,{"date":1359,"open":1321,"high":1349,"low":1360,"close":1326,"change":72,"percent_change":43,"volume":1361,"transactions":9,"vwap":1326},"2026-01-20",10.525,766900,{"date":1363,"open":1321,"high":1308,"low":1263,"close":1364,"change":57,"percent_change":235,"volume":1365,"transactions":9,"vwap":1364},"2026-01-16",10.71,859500,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1313,"change":901,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1313},"2026-01-15",10.47,10.62,1.63,345900,{"date":1373,"open":1374,"high":1263,"low":1375,"close":1376,"change":946,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-14",10.09,9.99,10.44,2.86,397000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":347,"percent_change":1181,"volume":1385,"transactions":9,"vwap":1384},"2026-01-13",10.27,10.375,9.885,10.15,449500,{"date":1387,"open":1271,"high":1388,"low":1238,"close":1389,"change":895,"percent_change":117,"volume":1390,"transactions":9,"vwap":1389},"2026-01-12",10.298,10.29,272100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":465,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-09",10.46,10.59,10.22,10.33,-1.24,347500,{"date":1400,"open":1261,"high":1401,"low":1402,"close":1393,"change":217,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1393},"2026-01-08",10.508,10.08,2.65,315600,{"date":1406,"open":1407,"high":1407,"low":1402,"close":1408,"change":957,"percent_change":980,"volume":1409,"transactions":9,"vwap":1408},"2026-01-07",10.52,10.19,276500,{"date":1411,"open":1393,"high":1249,"low":1412,"close":1328,"change":330,"percent_change":1222,"volume":1413,"transactions":9,"vwap":1328},"2026-01-06",10.365,289000,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1285,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1285},"2026-01-05",9.87,10.65,0.61,6.17,388300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":206,"percent_change":627,"volume":1427,"transactions":9,"vwap":1426},"2026-01-02",9.83,9.91,9.76,9.89,311600,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":474,"percent_change":887,"volume":1433,"transactions":9,"vwap":1432},"2025-12-31",9.84,9.705,9.81,343800,{"date":1435,"open":1374,"high":1436,"low":1437,"close":1438,"change":263,"percent_change":1241,"volume":1439,"transactions":9,"vwap":1438},"2025-12-30",10.1,9.85,9.88,300700,{"date":1441,"open":1239,"high":1384,"low":1442,"close":1374,"change":673,"percent_change":57,"volume":1443,"transactions":9,"vwap":1374},"2025-12-29",10.05,237000,{"date":1445,"open":1446,"high":1402,"low":1292,"close":1402,"change":253,"percent_change":582,"volume":1447,"transactions":9,"vwap":1402},"2025-12-26",10.03,206900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1238,"change":872,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1238},"2025-12-24",9.96,10.125,9.955,0.9,117700,{"date":1456,"open":1375,"high":1457,"low":1450,"close":1292,"change":178,"percent_change":1344,"volume":1458,"transactions":9,"vwap":1292},"2025-12-23",10.137,304800,{"date":1460,"open":1416,"high":1461,"low":1462,"close":1284,"change":872,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1284},"2025-12-22",10.14,9.78,0.91,350100,{"date":1466,"open":1467,"high":1424,"low":1468,"close":1424,"change":206,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1424},"2025-12-19",9.82,9.71,0.81,1080800,{"date":1472,"open":1374,"high":1473,"low":1425,"close":1423,"change":913,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1423},"2025-12-18",10.225,-0.81,351900,{"date":1477,"open":1478,"high":1389,"low":1277,"close":1424,"change":979,"percent_change":1192,"volume":1479,"transactions":9,"vwap":1424},"2025-12-17",10.16,558300,{"date":1481,"open":1261,"high":1482,"low":1292,"close":1483,"change":173,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-16",10.249,10.18,1.19,418500,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1238,"change":263,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1238},"2025-12-15",10.37,9.905,-2.04,341700,{"date":1493,"open":1396,"high":1412,"low":1271,"close":1381,"change":1180,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1381},"2025-12-12",-1.06,599600,{"date":1497,"open":1269,"high":1498,"low":1499,"close":1500,"change":901,"percent_change":1146,"volume":1501,"transactions":9,"vwap":1500},"2025-12-11",10.425,10.11,10.38,429600,{"date":1503,"open":1375,"high":1335,"low":1276,"close":1269,"change":563,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1269},"2025-12-10",2.41,717100,{"date":1507,"open":1467,"high":1408,"low":1508,"close":1292,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1292},"2025-12-09",9.77,0.19,1.94,653200,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1462,"change":195,"percent_change":810,"volume":1516,"transactions":9,"vwap":1462},"2025-12-08",9.93,9.66,633200,{"date":1518,"open":1462,"high":1519,"low":1520,"close":1430,"change":518,"percent_change":591,"volume":1521,"transactions":9,"vwap":1430},"2025-12-05",10.01,9.7,420800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1437,"change":673,"percent_change":57,"volume":1527,"transactions":9,"vwap":1437},"2025-12-04",9.74,9.9,9.72,437800,{"date":1529,"open":1530,"high":1383,"low":1531,"close":1430,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1430},"2025-12-03",9.5,9.475,0.41,4.35,607300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":598,"change":340,"percent_change":340,"volume":1540,"transactions":9,"vwap":598},"2025-12-02",9.47,9.63,9.385,619600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":598,"change":330,"percent_change":1546,"volume":1547,"transactions":9,"vwap":598},"2025-12-01",9.26,9.57,9.2,0.53,437500,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":340,"percent_change":340,"volume":1553,"transactions":9,"vwap":1552},"2025-11-28",9.31,9.467,9.38,201200,{"date":1555,"open":1556,"high":1557,"low":1545,"close":1552,"change":272,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1552},"2025-11-26",9.22,9.395,1.52,563000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1562,"change":989,"percent_change":1355,"volume":1565,"transactions":9,"vwap":1562},"2025-11-25",9.24,9.325,9.14,375300,{"date":1567,"open":589,"high":1568,"low":483,"close":1545,"change":1021,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1545},"2025-11-24",9.25,1.21,580500,{"date":1572,"open":835,"high":1573,"low":453,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-21",9.11,9.09,0.39,4.48,666200,{"date":1579,"open":1550,"high":599,"low":428,"close":508,"change":862,"percent_change":1580,"volume":1581,"transactions":9,"vwap":508},"2025-11-20",-5.02,725000,{"date":1583,"open":1584,"high":1585,"low":580,"close":1586,"change":151,"percent_change":816,"volume":1587,"transactions":9,"vwap":1586},"2025-11-19",9.32,9.405,9.16,703700,{"date":1589,"open":1590,"high":1591,"low":606,"close":1592,"change":989,"percent_change":1355,"volume":1593,"transactions":9,"vwap":1592},"2025-11-18",9.29,9.46,9.35,731500,{"date":1595,"open":1277,"high":1375,"low":1550,"close":1550,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1550},"2025-11-17",-0.6,-6.05,666300,{"date":1600,"open":1276,"high":1601,"low":1602,"close":1424,"change":303,"percent_change":1102,"volume":1603,"transactions":9,"vwap":1424},"2025-11-14",9.98,9.73,622900,{"date":1605,"open":1268,"high":1606,"low":1437,"close":1438,"change":1110,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1438},"2025-11-13",10.255,-2.76,497200,{"date":1610,"open":1255,"high":1611,"low":1384,"close":1478,"change":538,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1478},"2025-11-12",10.64,-2.78,684900,{"date":1615,"open":1616,"high":1617,"low":1293,"close":1263,"change":303,"percent_change":946,"volume":1618,"transactions":9,"vwap":1263},"2025-11-11",10.4,10.53,602200,{"date":1620,"open":1336,"high":1343,"low":1488,"close":1621,"change":1228,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-10",10.42,-1.51,479200,{"date":1625,"open":1263,"high":1626,"low":1389,"close":1249,"change":1509,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1249},"2025-11-07",10.79,1.83,906100,{"date":1630,"open":1631,"high":1632,"low":1239,"close":1633,"change":151,"percent_change":1050,"volume":1634,"transactions":9,"vwap":1633},"2025-11-06",10.3,10.695,10.39,731200,{"date":1636,"open":1368,"high":1394,"low":1637,"close":1249,"change":217,"percent_change":961,"volume":1638,"transactions":9,"vwap":1249},"2025-11-05",10.235,369700,{"date":1640,"open":1389,"high":1255,"low":1641,"close":1642,"change":1109,"percent_change":151,"volume":1643,"transactions":9,"vwap":1642},"2025-11-04",10.24,10.31,301200,{"date":1645,"open":1461,"high":1646,"low":1446,"close":1396,"change":901,"percent_change":1146,"volume":1647,"transactions":9,"vwap":1396},"2025-11-03",10.41,475300,{"date":1649,"open":1374,"high":1395,"low":1442,"close":1478,"change":673,"percent_change":57,"volume":1650,"transactions":9,"vwap":1478},"2025-10-31",405000,{"date":1652,"open":1283,"high":1653,"low":1461,"close":1384,"change":862,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1384},"2025-10-30",10.645,-4.34,337500,{"date":1657,"open":1658,"high":1302,"low":1407,"close":1313,"change":979,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1313},"2025-10-29",10.8,-2.48,413300,{"date":1662,"open":1626,"high":1291,"low":1364,"close":1290,"change":790,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1290},"2025-10-28",0.55,274300,{"date":1666,"open":1326,"high":1667,"low":1369,"close":1668,"change":217,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-27",10.89,10.82,2.56,318200,{"date":1672,"open":1336,"high":1364,"low":1328,"close":1328,"change":303,"percent_change":946,"volume":1673,"transactions":9,"vwap":1328},"2025-10-24",178300,{"date":1675,"open":1256,"high":1417,"low":1676,"close":1407,"change":72,"percent_change":43,"volume":1677,"transactions":9,"vwap":1407},"2025-10-23",10.32,420400,{"date":1679,"open":1680,"high":1681,"low":1256,"close":1682,"change":430,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-22",10.77,10.81,10.57,-1.58,370400,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":989,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-21",10.72,10.87,10.74,0.37,276200,{"date":1693,"open":1283,"high":1626,"low":1283,"close":1336,"change":456,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1336},"2025-10-20",2.2,307500,{"date":1697,"open":1376,"high":1617,"low":1698,"close":1368,"change":518,"percent_change":591,"volume":1699,"transactions":9,"vwap":1368},"2025-10-17",10.36,433500,{"date":1701,"open":1308,"high":1668,"low":1293,"close":1253,"change":555,"percent_change":1702,"volume":1501,"transactions":9,"vwap":1253},"2025-10-16",-3.14,{"date":1704,"open":1658,"high":1329,"low":1689,"close":1668,"change":484,"percent_change":830,"volume":1705,"transactions":9,"vwap":1668},"2025-10-15",295600,{"date":1707,"open":1621,"high":1708,"low":1709,"close":1342,"change":509,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1342},"2025-10-14",10.825,10.415,1.71,342200,{"date":1713,"open":1488,"high":1407,"low":1642,"close":1714,"change":1058,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-13",10.51,2.54,324300,{"date":1718,"open":1680,"high":1314,"low":1408,"close":1719,"change":896,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-10",10.25,-4.47,412600,{"date":1723,"open":1369,"high":1689,"low":1724,"close":1299,"change":17,"percent_change":493,"volume":1725,"transactions":9,"vwap":1299},"2025-10-09",10.473,504800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1682,"change":572,"percent_change":1731,"volume":937,"transactions":9,"vwap":1682},"2025-10-08",10.92,10.938,10.34,-3.47,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":253,"percent_change":509,"volume":1738,"transactions":9,"vwap":1737},"2025-10-07",11.01,11.03,10.85,10.95,375100,{"date":1740,"open":1741,"high":1742,"low":1334,"close":1302,"change":989,"percent_change":1690,"volume":1743,"transactions":9,"vwap":1302},"2025-10-06",10.96,11.08,371700,{"date":1745,"open":1334,"high":1741,"low":1334,"close":1667,"change":582,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1667},"2025-10-03",1.87,294400,{"date":1749,"open":1364,"high":1750,"low":1682,"close":1342,"change":340,"percent_change":340,"volume":1751,"transactions":9,"vwap":1342},"2025-10-02",10.776,238300,{"date":1753,"open":1754,"high":1737,"low":1313,"close":1342,"change":151,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1342},"2025-10-01",10.86,-1.75,576200,{"date":1758,"open":1354,"high":1759,"low":1336,"close":1290,"change":1344,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1290},"2025-09-30",11.225,-2.68,401800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1341,"change":72,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1341},"2025-09-29",11.3,11.34,11.115,-0.45,287500,{"date":1770,"open":1771,"high":1772,"low":1341,"close":1773,"change":518,"percent_change":320,"volume":1774,"transactions":9,"vwap":1773},"2025-09-26",11.22,11.41,11.23,329000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1777,"change":72,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1777},"2025-09-25",11.24,11.35,11.15,-0.44,474900,{"date":1783,"open":1784,"high":1785,"low":1349,"close":1247,"change":896,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1247},"2025-09-24",11.71,11.79,-4.08,553200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":591,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-23",11.8,12.13,11.72,11.77,-0.84,486100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":591,"percent_change":1794,"volume":1802,"transactions":9,"vwap":1801},"2025-09-22",11.84,11.92,11.69,11.87,364000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":430,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-09-19",12.15,12.18,11.96,11.97,-1.4,1493700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1140,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-18",11.83,12.243,12.14,3.58,583000,{"date":1819,"open":1820,"high":1805,"low":1821,"close":1792,"change":430,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1792},"2025-09-17",11.9,11.64,-1.43,393900,{"date":1825,"open":1808,"high":1826,"low":1827,"close":1828,"change":474,"percent_change":821,"volume":1829,"transactions":9,"vwap":1828},"2025-09-16",12.02,11.805,11.89,311400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1807,"change":694,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1807},"2025-09-15",12.16,12.27,11.91,-1.48,299000,{"date":1838,"open":1839,"high":1840,"low":1791,"close":1815,"change":391,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1815},"2025-09-12",12.38,12.4,-1.86,270800,{"date":1844,"open":1805,"high":1845,"low":1805,"close":1846,"change":364,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-11",12.545,12.37,1.73,399200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1832,"change":901,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1832},"2025-09-10",12.03,12.24,11.915,1.42,288100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":555,"percent_change":1607,"volume":1862,"transactions":9,"vwap":1861},"2025-09-09",12.26,12.44,11.98,11.99,603500,{"date":1864,"open":1865,"high":1846,"low":1866,"close":1867,"change":1102,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-08",12.1,12.01,12.33,2.49,493900,{"date":1871,"open":1872,"high":1833,"low":1813,"close":1851,"change":430,"percent_change":50,"volume":1873,"transactions":9,"vwap":1851},"2025-09-05",12.19,403900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":173,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-04",12.21,12.35,12.125,12.2,0.99,304200,{"date":1883,"open":1832,"high":1884,"low":1860,"close":1885,"change":294,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-03",12.28,12.08,-1.63,265700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1884,"change":195,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1884},"2025-09-02",12.12,12.31,12.04,-0.49,281100,{"date":1896,"open":1840,"high":1897,"low":1898,"close":1899,"change":518,"percent_change":913,"volume":1900,"transactions":9,"vwap":1899},"2025-08-29",12.445,12.22,12.34,395100,{"date":1902,"open":1903,"high":1904,"low":1877,"close":1877,"change":913,"percent_change":1278,"volume":1905,"transactions":9,"vwap":1877},"2025-08-28",12.49,12.63,456000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1908,"change":895,"percent_change":283,"volume":1911,"transactions":9,"vwap":1908},"2025-08-27",12.43,12.535,12.32,367500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":72,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-26",12.51,12.64,12.42,12.47,-0.4,493300,{"date":1921,"open":1904,"high":1922,"low":1923,"close":1923,"change":391,"percent_change":1050,"volume":1924,"transactions":9,"vwap":1923},"2025-08-25",12.74,12.52,258800,{"date":1926,"open":1927,"high":1928,"low":1923,"close":1929,"change":1058,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-22",12.56,12.9,12.75,2.08,540000,{"date":1933,"open":1910,"high":1934,"low":1833,"close":1903,"change":872,"percent_change":156,"volume":1935,"transactions":9,"vwap":1903},"2025-08-21",12.54,274200,{"date":1937,"open":1815,"high":1908,"low":1938,"close":1840,"change":901,"percent_change":703,"volume":1939,"transactions":9,"vwap":1840},"2025-08-20",11.93,518800,{"date":1941,"open":1942,"high":1904,"low":1943,"close":1944,"change":1344,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-19",12.58,12.205,12.23,-2.39,372100,{"date":1948,"open":1949,"high":1950,"low":1916,"close":1951,"change":340,"percent_change":340,"volume":1952,"transactions":9,"vwap":1951},"2025-08-18",12.48,12.635,12.53,543500,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1951,"change":372,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1951},"2025-08-15",12.81,12.455,-1.73,393400,{"date":1960,"open":1961,"high":1955,"low":1962,"close":1929,"change":474,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1929},"2025-08-14",12.72,12.55,-0.55,474500,{"date":1966,"open":1967,"high":1968,"low":1949,"close":1968,"change":122,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-13",12.6,12.82,2.48,463500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1914,"change":217,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1914},"2025-08-12",12.36,12.625,12.345,2.21,521200,{"date":1979,"open":1949,"high":1845,"low":1980,"close":1852,"change":747,"percent_change":1241,"volume":826,"transactions":9,"vwap":1852},"2025-08-11",12.05,{"date":1982,"open":1916,"high":184,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-08",12.305,12.5,0.44,3.65,843100,{"date":1989,"open":1984,"high":1990,"low":1861,"close":1991,"change":474,"percent_change":1294,"volume":1992,"transactions":9,"vwap":1991},"2025-08-07",12.765,12.06,616800,{"date":1994,"open":1806,"high":1884,"low":1885,"close":1791,"change":253,"percent_change":901,"volume":1995,"transactions":9,"vwap":1791},"2025-08-06",527900,{"date":1997,"open":1805,"high":1876,"low":1998,"close":1999,"change":253,"percent_change":901,"volume":2000,"transactions":9,"vwap":1999},"2025-08-05",11.88,12.11,774300,{"date":2002,"open":1860,"high":1832,"low":1834,"close":2003,"change":582,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-04",12.09,1.68,411700,{"date":2007,"open":1826,"high":1832,"low":2008,"close":1828,"change":644,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1828},"2025-08-01",11.698,-3.33,531900,{"date":2012,"open":1973,"high":1903,"low":1833,"close":2013,"change":72,"percent_change":1918,"volume":2014,"transactions":9,"vwap":2013},"2025-07-31",12.3,516900,{"date":2016,"open":2017,"high":1951,"low":1876,"close":1877,"change":72,"percent_change":1918,"volume":2018,"transactions":9,"vwap":1877},"2025-07-30",12.39,676000,{"date":2020,"open":1984,"high":1923,"low":1884,"close":1840,"change":178,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1840},"2025-07-29",-0.24,517800,{"date":2024,"open":1899,"high":1859,"low":1833,"close":1908,"change":173,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1908},"2025-07-28",0.97,531100,{"date":2028,"open":1805,"high":1867,"low":2029,"close":1891,"change":17,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1891},"2025-07-25",12.075,1.32,629400,{"date":2033,"open":1885,"high":2034,"low":2035,"close":1805,"change":989,"percent_change":78,"volume":2036,"transactions":9,"vwap":1805},"2025-07-24",12.225,12.055,665100,{"date":2038,"open":1808,"high":1872,"low":1998,"close":1999,"change":364,"percent_change":2039,"volume":1781,"transactions":9,"vwap":1999},"2025-07-23",1.76,{"date":2041,"open":2042,"high":2043,"low":2042,"close":1820,"change":122,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1820},"2025-07-22",11.6,11.925,2.67,447400,{"date":2047,"open":2048,"high":1998,"low":2049,"close":2049,"change":430,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-21",11.85,11.59,-1.45,592300,{"date":2053,"open":1998,"high":1834,"low":2054,"close":2055,"change":195,"percent_change":679,"volume":2056,"transactions":9,"vwap":2055},"2025-07-18",11.63,11.76,454400,{"date":2058,"open":2059,"high":1813,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1534,"transactions":9,"vwap":2061},"2025-07-17",11.44,11.425,11.82,0.32,2.78,{"date":2065,"open":1314,"high":2066,"low":2067,"close":2068,"change":146,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-16",11.53,10.865,11.5,6.38,1233600,{"date":2072,"open":2073,"high":2074,"low":1308,"close":1681,"change":320,"percent_change":882,"volume":1862,"transactions":9,"vwap":1681},"2025-07-15",11.12,11.14,{"date":2076,"open":1681,"high":1327,"low":1343,"close":1315,"change":25,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1315},"2025-07-14",0.65,490700,{"date":2080,"open":2081,"high":2082,"low":1708,"close":2083,"change":263,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-11",10.94,10.955,10.83,-1.9,350900,{"date":2087,"open":1334,"high":2088,"low":1299,"close":2089,"change":1102,"percent_change":564,"volume":2090,"transactions":9,"vwap":2089},"2025-07-10",11.065,11.04,444600,{"date":2092,"open":1680,"high":1681,"low":1369,"close":1689,"change":253,"percent_change":1509,"volume":2093,"transactions":9,"vwap":1689},"2025-07-09",1036900,{"date":2095,"open":1328,"high":2083,"low":2096,"close":1687,"change":456,"percent_change":79,"volume":2097,"transactions":9,"vwap":1687},"2025-07-08",10.475,1054000,{"date":2099,"open":1342,"high":2100,"low":1255,"close":2101,"change":747,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-07",10.735,10.49,-2.42,497800,{"date":2105,"open":1364,"high":2106,"low":1417,"close":1334,"change":25,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1334},"2025-07-03",10.845,0.66,342300,{"date":2110,"open":1263,"high":1342,"low":1263,"close":2111,"change":1509,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-02",10.68,1.81,645300,{"date":2115,"open":1408,"high":1617,"low":1442,"close":2101,"change":217,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2101},"2025-07-01",2.64,1045300,{"date":2119,"open":1478,"high":2120,"low":1430,"close":1395,"change":173,"percent_change":1484,"volume":2121,"transactions":9,"vwap":1395},"2025-06-30",10.245,1009300,{"date":2123,"open":2124,"high":1616,"low":1292,"close":1436,"change":195,"percent_change":821,"volume":2125,"transactions":9,"vwap":1436},"2025-06-27",10.17,3767800,{"date":2127,"open":1277,"high":1642,"low":1277,"close":1478,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1478},"2025-06-26",0.36,3.67,3066900,{"date":2132,"open":2133,"high":2134,"low":1543,"close":2134,"change":1575,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-25",9.41,9.8,4.14,2524600,{"date":2138,"open":606,"high":1537,"low":2139,"close":2133,"change":1102,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2133},"2025-06-24",9.125,3.29,1235200,{"date":2143,"open":483,"high":2144,"low":562,"close":1573,"change":582,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1573},"2025-06-23",9.175,2.24,1218400,{"date":2148,"open":2149,"high":2150,"low":463,"close":463,"change":591,"percent_change":2151,"volume":2152,"transactions":9,"vwap":463},"2025-06-20",9.1,9.115,-1.11,1348900,{"date":2154,"open":2155,"high":606,"low":581,"close":554,"change":340,"percent_change":340,"volume":2156,"transactions":9,"vwap":554},"2025-06-18",9,625700,{"date":2158,"open":2159,"high":607,"low":547,"close":554,"change":940,"percent_change":2160,"volume":2161,"transactions":9,"vwap":554},"2025-06-17",9.23,-3.53,762700,{"date":2163,"open":1591,"high":2164,"low":1584,"close":2165,"change":178,"percent_change":283,"volume":2166,"transactions":9,"vwap":2165},"2025-06-16",9.52,9.34,568000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":163,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-13",9.64,9.648,9.295,9.37,-4.29,858200,{"date":2176,"open":1508,"high":1423,"low":2177,"close":1276,"change":913,"percent_change":1474,"volume":2178,"transactions":9,"vwap":1276},"2025-06-12",9.59,1062100,{"date":2180,"open":1442,"high":1239,"low":2181,"close":1416,"change":465,"percent_change":71,"volume":2182,"transactions":9,"vwap":1416},"2025-06-11",9.845,1130800,{"date":2184,"open":2185,"high":2186,"low":1514,"close":1284,"change":1021,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1284},"2025-06-10",10.04,10.175,1.11,799300,{"date":2190,"open":1424,"high":1284,"low":1462,"close":1426,"change":253,"percent_change":582,"volume":2191,"transactions":9,"vwap":1426},"2025-06-09",733900,{"date":2193,"open":1268,"high":2124,"low":1416,"close":1416,"change":320,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1416},"2025-06-06",-0.9,512400,{"date":2197,"open":1631,"high":2198,"low":1514,"close":1450,"change":1918,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1450},"2025-06-05",10.335,-3.86,679700,{"date":2202,"open":1483,"high":1255,"low":1525,"close":1698,"change":1058,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1698},"2025-06-04",2.57,1063400,{"date":2206,"open":1256,"high":1328,"low":2207,"close":1436,"change":1780,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1436},"2025-06-03",10.045,-4.17,1542900,{"date":2211,"open":1315,"high":2212,"low":1393,"close":1256,"change":283,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1256},"2025-06-02",10.944,-2.95,562700,{"date":2216,"open":1681,"high":2217,"low":1313,"close":1754,"change":253,"percent_change":509,"volume":2218,"transactions":9,"vwap":1754},"2025-05-30",10.995,869500,{"date":2220,"open":2221,"high":2222,"low":1658,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-05-29",11.56,11.605,10.84,-0.65,-5.66,532300,{"date":2228,"open":2059,"high":2049,"low":1778,"close":2229,"change":989,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-28",11.49,0.35,500500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":563,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-27",11.4,11.58,11.185,11.45,2.14,837600,{"date":2241,"open":1741,"high":1247,"low":1667,"close":2242,"change":253,"percent_change":509,"volume":2243,"transactions":9,"vwap":2242},"2025-05-23",11.21,423900,{"date":2245,"open":1341,"high":2246,"low":2247,"close":2248,"change":895,"percent_change":957,"volume":2103,"transactions":9,"vwap":2248},"2025-05-22",11.36,11.049,11.19,{"date":2250,"open":2251,"high":2221,"low":1348,"close":1773,"change":1780,"percent_change":941,"volume":2252,"transactions":9,"vwap":1773},"2025-05-21",11.51,597100,{"date":2254,"open":1799,"high":1938,"low":2255,"close":2256,"change":1344,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-20",11.66,11.67,-2.51,259400,{"date":2260,"open":1808,"high":2261,"low":1834,"close":1808,"change":1228,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1808},"2025-05-19",12.07,-1.32,364900,{"date":2265,"open":2266,"high":1884,"low":1878,"close":1791,"change":474,"percent_change":447,"volume":2267,"transactions":9,"vwap":1791},"2025-05-16",12.25,503100,{"date":2269,"open":2003,"high":1898,"low":2043,"close":1879,"change":206,"percent_change":2107,"volume":2270,"transactions":9,"vwap":1879},"2025-05-15",443900,{"date":2272,"open":1938,"high":1832,"low":1938,"close":1890,"change":17,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1890},"2025-05-14",1.34,508500,{"date":2276,"open":1865,"high":1898,"low":2048,"close":1807,"change":72,"percent_change":163,"volume":2277,"transactions":9,"vwap":1807},"2025-05-13",1649400,{"date":2279,"open":1832,"high":1859,"low":2280,"close":1866,"change":2230,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1866},"2025-05-12",11.895,3,721400,{"date":2284,"open":2285,"high":1790,"low":2286,"close":2255,"change":195,"percent_change":679,"volume":2287,"transactions":9,"vwap":2255},"2025-05-09",11.74,11.57,502100,{"date":2289,"open":1349,"high":2061,"low":2223,"close":1792,"change":122,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1792},"2025-05-08",2.72,614100,{"date":2293,"open":1778,"high":2294,"low":1765,"close":1772,"change":330,"percent_change":1985,"volume":2295,"transactions":9,"vwap":1772},"2025-05-07",11.54,644900,{"date":2297,"open":2298,"high":2299,"low":1771,"close":2246,"change":320,"percent_change":475,"volume":2300,"transactions":9,"vwap":2246},"2025-05-06",11.26,11.48,367400,{"date":2302,"open":2303,"high":1821,"low":2304,"close":2237,"change":420,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2237},"2025-05-05",11.42,11.39,-1.04,455500,{"date":2308,"open":2304,"high":1792,"low":2304,"close":2286,"change":1102,"percent_change":365,"volume":2309,"transactions":9,"vwap":2286},"2025-05-02",436300,{"date":2311,"open":1291,"high":2312,"low":1291,"close":2313,"change":582,"percent_change":2112,"volume":2314,"transactions":9,"vwap":2313},"2025-05-01",11.38,11.27,426000,{"date":2316,"open":2317,"high":2298,"low":1737,"close":2318,"change":747,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-04-30",11.11,11.07,-2.29,773800,{"date":2322,"open":1771,"high":2304,"low":2317,"close":2323,"change":206,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-04-29",11.33,0.71,375900,{"date":188,"open":1777,"high":2323,"low":1353,"close":2327,"change":673,"percent_change":872,"volume":2328,"transactions":9,"vwap":2327},11.25,736900]