[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOPW":3,"homepage-market-summary":29,"stock-historical-TOPW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOPW","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Top WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},37.9498,13.187564,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.75,34.71,34.8,34.51,-0.05,-0.14,41345.306769,40.13,31.65,71572.19262610145,36.6,217,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1.8,279660,60686114.582402,807.31,"2025-04-02",[181,184,194,205,215,225,234,243,254,264,273,284,292,302,312,322,332,342,352,361,371,382,393,401,408,416,425,433,442,451,460,469,477,485,494,501,510,519,528,538,549,557,567,578,588,598,609,616,626,635,644,655,663,672,681,691,699,708,716,725,734,741,751,758,765,769,775,781,785,790,797,803,810,817,823,830,836,843,850,859,867,872,880,885,893,899,907,915,923,930,937,944,951,955,960,967,973,981,989,996,1004,1011,1018,1023,1029,1036,1041,1047,1054,1062,1068,1073,1079,1088,1094,1101,1110,1119,1124,1129,1134,1139,1146,1153,1161,1168,1174,1180,1184,1189,1192,1197,1202,1208,1216,1222,1227,1231,1236,1242,1250,1256,1264,1270,1277,1285,1294,1301,1309,1316,1323,1331,1339,1348,1356,1364,1371,1377,1384,1390,1397,1403,1408,1416,1423,1430,1438,1446,1453,1461,1469,1476,1482,1488,1495,1504,1513,1522,1531,1539,1548,1555,1564,1572,1581,1588,1596,1602,1609,1616,1624,1632,1641,1648,1655,1663,1671,1678,1685,1692,1698,1705,1710,1717,1722,1729,1733,1740,1747,1754,1759,1763,1770,1777,1783,1789,1796],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},992,34.6719,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",34.76,35,34.65,0.02,0.06,69135.581956,970,34.8307,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",34.4,34.87,34.36,34.78,0.51,1.49,70592.772098,1038,34.6906,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",34.11,34.5,34.27,0.62,1.84,162685.453208,1074,34.2416,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":21,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",33.92,34,33.55,33.65,-0.15,42755.549021,924,33.751,{"date":226,"open":227,"high":207,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",33.86,33.7,0.09,0.27,35636.886254,927,33.9646,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",33.89,33.61,-0.45,-1.32,83856.021679,939,33.7261,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",34.3,34.35,33.96,34.06,-0.47,-1.36,84370.537432,1181,34.1351,{"date":255,"open":196,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",34.55,34.21,34.53,0.32,0.94,87613.443397,929,34.3751,{"date":265,"open":266,"high":267,"low":266,"close":257,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",33.87,34.32,0.08,0.23,23701.512823,798,34.0798,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",34.57,34.59,34.115,34.13,-0.51,-1.47,32897.193,995,34.2985,{"date":285,"open":286,"high":287,"low":275,"close":288,"change":156,"percent_change":166,"volume":289,"transactions":290,"vwap":291},"2026-09-22",34.6,34.8112,34.64,37056.936708,935,34.6092,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",33.98,34.925,34.88,1.11,3.29,78278.419338,1225,34.4537,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":200,"volume":309,"transactions":310,"vwap":311},"2026-09-18",33.79,33.85,33.53,33.77,0.17,38828.289457,869,33.6365,{"date":313,"open":237,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",33.685,33.325,33.6,0.7,2.13,26529.485504,706,33.5116,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":100,"volume":329,"transactions":330,"vwap":331},"2026-09-16",33.05,33.3126,32.75,32.9,-0.1,42321.451763,903,33.1272,{"date":333,"open":334,"high":335,"low":327,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",33.09,33.32,33,-0.49,-1.46,28502.373207,729,33.0572,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":144,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",33.18,33.64,33.13,33.49,-0.06,37134.096481,951,33.4097,{"date":353,"open":354,"high":355,"low":354,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",33.51,33.78,0.35,1.06,29046.889435,810,33.6324,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":279,"volume":368,"transactions":369,"vwap":370},"2026-09-10",33.08,33.3,33.02,33.16,-0.17,52476.932683,916,33.1578,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",33.34,33.37,33.155,33.33,-0.29,-0.86,22647.460606,821,33.2959,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",33.5,33.6749,33.445,33.62,-0.03,-0.09,35512.386842,1036,33.5776,{"date":394,"open":266,"high":395,"low":396,"close":220,"change":397,"percent_change":398,"volume":399,"transactions":232,"vwap":400},"2026-09-04",33.88,33.505,-0.23,-0.68,17841.122726,33.6432,{"date":402,"open":347,"high":278,"low":347,"close":395,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",0.56,1.68,227903.018934,1094,33.9916,{"date":409,"open":344,"high":384,"low":410,"close":335,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",33.14,0.12,0.36,40659.089499,885,33.3641,{"date":417,"open":418,"high":374,"low":419,"close":420,"change":105,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",32.95,32.7761,33.2,-1.43,29242.613742,814,33.1614,{"date":426,"open":219,"high":427,"low":384,"close":428,"change":389,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",33.69,33.68,-0.27,61647.469581,1053,33.5753,{"date":434,"open":435,"high":436,"low":220,"close":307,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",33.75,34.18,0.2,0.6,55180.949034,909,33.8928,{"date":443,"open":373,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":173,"vwap":450},"2026-08-27",33.6662,33.11,33.57,0.52,1.57,38601.273463,33.5138,{"date":452,"open":453,"high":445,"low":454,"close":324,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",33.1,32.86,0.01,0.03,49541.582578,1037,32.9822,{"date":461,"open":462,"high":445,"low":463,"close":464,"change":465,"percent_change":388,"volume":466,"transactions":467,"vwap":468},"2026-08-25",32.96,32.92,33.04,-0.01,38521.104245,828,32.9963,{"date":470,"open":453,"high":471,"low":472,"close":324,"change":473,"percent_change":156,"volume":474,"transactions":475,"vwap":476},"2026-08-24",33.23,32.941,-0.08,74319.057551,1150,33.0945,{"date":478,"open":410,"high":479,"low":365,"close":346,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",33.285,0.21,0.64,34469.632071,1022,33.1388,{"date":486,"open":487,"high":488,"low":463,"close":463,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",33.25,33.3154,-0.38,-1.14,43120.681354,1200,33.1135,{"date":495,"open":496,"high":497,"low":365,"close":364,"change":229,"percent_change":230,"volume":498,"transactions":499,"vwap":500},"2026-08-19",33.15,33.54,57365.108447,1132,33.3181,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":94,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",33.41,33.1342,33.21,-2.27,35052.58377,1086,33.2898,{"date":511,"open":512,"high":512,"low":513,"close":294,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",34.45,33.8601,-0.44,-1.28,183412.578357,1686,34.0567,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":328,"percent_change":377,"volume":525,"transactions":526,"vwap":527},"2026-08-14",34.54,34.63,34.315,34.42,57233.083238,1043,34.5178,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",34.24,34.68,34.52,0.33,0.97,56957.317074,1030,34.4575,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",34.66,34.72,34.185,34.19,-0.31,-0.9,66105.401553,1320,34.3239,{"date":550,"open":187,"high":187,"low":551,"close":208,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",34.4026,-0.64,-1.82,69501.92916,1218,34.5588,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":120,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",35.07,35.39,34.99,35.14,-0.34,85255.755821,1271,35.1467,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",35.05,35.36,35.045,35.26,0.22,0.63,31622.10021,1020,35.1747,{"date":579,"open":296,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",35.11,34.83,35.04,0.1899,0.54,37706.535233,887,34.9945,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",35.4,34.7,34.8501,-0.3099,-0.88,153005.672615,1418,35.157,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",34.48,35.3,34.3814,35.16,0.42,1.21,75098.718812,959,34.9875,{"date":610,"open":217,"high":19,"low":217,"close":611,"change":297,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",34.74,3.3,88269.682744,1279,34.6249,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":87,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",32.99,33.66,32.85,33.63,2.78,75815.907085,1062,33.2321,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":534,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",32.16,32.885,32.72,3.06,28133.829322,1050,32.6043,{"date":636,"open":637,"high":638,"low":25,"close":639,"change":105,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",32.27,32.55,31.75,-1.49,38411.681955,1237,31.8609,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",32.06,32.43,31.945,32.23,-0.2,-0.62,53792.254214,968,32.2134,{"date":656,"open":657,"high":657,"low":658,"close":647,"change":389,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",33.48,32.34,-0.28,78562.550545,1171,32.5257,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":563,"volume":669,"transactions":670,"vwap":671},"2026-07-24",32.8,32.9399,32.52,-0.11,39127.291719,1026,32.7181,{"date":673,"open":366,"high":366,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",32.46,32.63,-1.4,-4.11,66963.497988,1641,32.8216,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":45,"volume":688,"transactions":689,"vwap":690},"2026-07-22",33.95,34.2,33.84,34.03,-0.07,27155.220104,1056,34.026,{"date":692,"open":686,"high":257,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":277},"2026-07-21",33.93,34.1,-0.18,-0.53,49123.172728,906,{"date":700,"open":701,"high":275,"low":257,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",34.33,34.28,0.24,0.71,214242.538136,1386,34.3607,{"date":709,"open":218,"high":246,"low":427,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",34.04,-0.74,-2.13,40580.317828,1046,34.0913,{"date":717,"open":582,"high":718,"low":719,"close":199,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",35.2355,34.505,-0.46,-1.31,41140.789394,1092,34.9359,{"date":726,"open":17,"high":727,"low":17,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",35.2941,35.24,0.66,1.91,44524.986849,1257,35.0965,{"date":735,"open":198,"high":591,"low":736,"close":737,"change":668,"percent_change":115,"volume":738,"transactions":739,"vwap":740},"2026-07-14",34.25,34.58,165856.156386,1012,34.6258,{"date":742,"open":743,"high":744,"low":737,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",34.79,35.0468,34.69,-0.37,-1.06,85908.346676,1294,34.8016,{"date":752,"open":753,"high":580,"low":531,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",34.77,35.060001,0.4,1.15,43700,{"date":759,"open":760,"high":761,"low":762,"close":540,"change":72,"percent_change":763,"volume":764,"transactions":9,"vwap":540},"2026-07-09",33.91,34.715,33.752,1.37,62600,{"date":766,"open":683,"high":530,"low":767,"close":543,"change":21,"percent_change":221,"volume":768,"transactions":9,"vwap":543},"2026-07-08",33.865,28200,{"date":770,"open":771,"high":196,"low":772,"close":530,"change":746,"percent_change":773,"volume":774,"transactions":9,"vwap":530},"2026-07-07",34.17,34.02,-1.07,54800,{"date":776,"open":683,"high":188,"low":683,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",34.61,0.86,2.55,63200,{"date":782,"open":783,"high":436,"low":316,"close":435,"change":161,"percent_change":711,"volume":784,"transactions":9,"vwap":435},"2026-07-02",34.040001,53200,{"date":786,"open":395,"high":787,"low":788,"close":218,"change":703,"percent_change":704,"volume":789,"transactions":9,"vwap":218},"2026-07-01",34.37,33.725,37000,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":604,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-30",33.040001,33.8,33.76,1.26,77400,{"date":798,"open":463,"high":799,"low":463,"close":373,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":373},"2026-06-29",33.465,0.78,2.4,108400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":308,"percent_change":447,"volume":809,"transactions":9,"vwap":808},"2026-06-26",32.099998,32.82,32.0099983,32.56,80600,{"date":811,"open":364,"high":364,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",32.25,32.39,-0.81,-2.44,226300,{"date":818,"open":819,"high":395,"low":346,"close":420,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":420},"2026-06-24",33.625,-0.19,-0.57,147900,{"date":824,"open":825,"high":294,"low":826,"close":827,"change":594,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",33.415,33.334,33.39,-2.57,154300,{"date":831,"open":832,"high":832,"low":209,"close":209,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":209},"2026-06-22",35.19,-1,-2.84,106800,{"date":837,"open":838,"high":839,"low":540,"close":840,"change":210,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-18",35.02,35.35,35.27,1.79,65300,{"date":844,"open":845,"high":846,"low":208,"close":188,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":188},"2026-06-17",35.38,35.44,-0.84,-2.37,98000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",35.54,35.65,35.41,35.49,-0.42,-1.17,67800,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",35.37,36.11,35.91,1.07,3.07,89900,{"date":868,"open":869,"high":869,"low":600,"close":870,"change":473,"percent_change":397,"volume":871,"transactions":9,"vwap":870},"2026-06-12",35.23,34.84,45800,{"date":873,"open":874,"high":559,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",34.73,34.09,34.92,0.39,1.13,70500,{"date":881,"open":561,"high":869,"low":258,"close":258,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":258},"2026-06-10",-0.94,-2.65,57000,{"date":886,"open":887,"high":888,"low":540,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",36.27,36.34,35.47,-0.8,-2.21,93600,{"date":894,"open":895,"high":896,"low":897,"close":887,"change":456,"percent_change":268,"volume":898,"transactions":9,"vwap":887},"2026-06-08",36.45,36.7,36.255,86400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",37.79,36.13,36.24,-1.62,-4.28,80100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":156,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-04",37.5,37.89,37.41,37.86,-0.63,90500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",38.69,37.95,38.099998,-0.59,-1.52,68100,{"date":924,"open":925,"high":926,"low":927,"close":917,"change":746,"percent_change":928,"volume":929,"transactions":9,"vwap":917},"2026-06-02",38.74,38.945,38.44,-0.95,60200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":455,"percent_change":456,"volume":936,"transactions":9,"vwap":935},"2026-06-01",39.2,39.22,38.94,39.060001,104800,{"date":938,"open":939,"high":932,"low":940,"close":941,"change":189,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-29",38.84,38.8,39.049999,0.05,63900,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":533,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",38.7,39.029999,38.5,0.85,57800,{"date":952,"open":948,"high":946,"low":953,"close":946,"change":465,"percent_change":388,"volume":954,"transactions":9,"vwap":946},"2026-05-27",38.4,65800,{"date":956,"open":940,"high":957,"low":958,"close":959,"change":229,"percent_change":269,"volume":796,"transactions":9,"vwap":959},"2026-05-26",38.97,38.55,38.71,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":45,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-22",39.07,38.6,38.62,-0.54,69400,{"date":968,"open":946,"high":969,"low":970,"close":971,"change":144,"percent_change":21,"volume":972,"transactions":9,"vwap":971},"2026-05-21",39.02,38.46,38.83,47500,{"date":974,"open":970,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",38.93,38.38,38.85,0.38,0.99,72900,{"date":982,"open":983,"high":971,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",38.76,38.25,38.47,-0.85,-2.16,82300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":348,"percent_change":221,"volume":995,"transactions":9,"vwap":994},"2026-05-18",39.6,39.609,38.955,39.32,86100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":920,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-15",39.48,39.82,39.18,39.38,-1.48,53100,{"date":1005,"open":1006,"high":24,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",39.5,39.97,0.55,1.4,52600,{"date":1012,"open":977,"high":1013,"low":1014,"close":1015,"change":481,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",39.61,38.635,39.42,1.65,62500,{"date":1019,"open":977,"high":926,"low":976,"close":1020,"change":1021,"percent_change":847,"volume":1022,"transactions":9,"vwap":1020},"2026-05-12",38.78,-0.33,68300,{"date":1024,"open":947,"high":1025,"low":1020,"close":1026,"change":367,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-11",39.39,39.11,-0.43,108600,{"date":1030,"open":947,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":297,"volume":1035,"transactions":9,"vwap":1033},"2026-05-08",39.34,38.91,39.28,0.43,84500,{"date":1037,"open":946,"high":1038,"low":1039,"close":977,"change":703,"percent_change":210,"volume":1040,"transactions":9,"vwap":977},"2026-05-07",39.15,38.685,57900,{"date":1042,"open":1043,"high":964,"low":1043,"close":1044,"change":1045,"percent_change":841,"volume":1046,"transactions":9,"vwap":1044},"2026-05-06",37.91,38.61,0.68,67000,{"date":1048,"open":1049,"high":1050,"low":912,"close":1051,"change":1052,"percent_change":856,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",38.0099983,38.165,37.93,-0.16,76500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":328,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-04",38,38.269,37.745,38.09,-0.26,85700,{"date":1063,"open":918,"high":1064,"low":918,"close":1065,"change":533,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",38.48,38.19,0.87,50700,{"date":1069,"open":1070,"high":1070,"low":1071,"close":912,"change":22,"percent_change":746,"volume":1072,"transactions":9,"vwap":912},"2026-04-30",38.23,37.035,72500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1056,"change":189,"percent_change":942,"volume":1078,"transactions":9,"vwap":1056},"2026-04-29",37.85,38.013,37.51,93400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-28",37.92,38.060001,37.646,37.98,-0.56,-1.45,73600,{"date":1089,"open":919,"high":1090,"low":919,"close":1091,"change":1092,"percent_change":72,"volume":1093,"transactions":9,"vwap":1091},"2026-04-27",38.64,38.54,0.18,96500,{"date":1095,"open":910,"high":1064,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-24",37.72,38.36,0.61,1.62,77200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-23",37.96,38.18,37.4,37.75,-0.4,-1.05,83700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",37.58,38.21,37.542,38.15,0.82,2.2,78200,{"date":1120,"open":1121,"high":1075,"low":1122,"close":1122,"change":1085,"percent_change":1002,"volume":1123,"transactions":9,"vwap":1122},"2026-04-21",37.66,37.33,75000,{"date":1125,"open":1056,"high":1126,"low":1127,"close":910,"change":238,"percent_change":857,"volume":1128,"transactions":9,"vwap":910},"2026-04-20",38.2,37.63,107200,{"date":1130,"open":918,"high":948,"low":918,"close":1131,"change":1132,"percent_change":1133,"volume":1053,"transactions":9,"vwap":1131},"2026-04-17",38.34,0.49,1.29,{"date":1135,"open":1136,"high":1103,"low":1137,"close":1075,"change":456,"percent_change":268,"volume":1138,"transactions":9,"vwap":1075},"2026-04-16",37.84,37.48,61600,{"date":1140,"open":1141,"high":1136,"low":1142,"close":1143,"change":110,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-15",37.13,36.86,37.82,2.8,58100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":730,"volume":1152,"transactions":9,"vwap":1150},"2026-04-14",36.02,36.85,36.79,0.69,69200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":356,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-13",35.67,36.16,35.48,36.099998,0.98,66000,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1116,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",35.5,35.96,35.75,0.29,67400,{"date":1169,"open":1170,"high":855,"low":581,"close":1171,"change":574,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-09",34.98,35.46,1.81,57300,{"date":1175,"open":1176,"high":1177,"low":591,"close":581,"change":1159,"percent_change":1178,"volume":1179,"transactions":9,"vwap":581},"2026-04-08",35.2,35.32,2.9,63000,{"date":1181,"open":316,"high":305,"low":1182,"close":305,"change":465,"percent_change":388,"volume":1183,"transactions":9,"vwap":305},"2026-04-07",33.049999,96900,{"date":1185,"open":1186,"high":218,"low":220,"close":227,"change":1187,"percent_change":411,"volume":1188,"transactions":9,"vwap":227},"2026-04-06",33.82,0.04,103200,{"date":1190,"open":1191,"high":1186,"low":336,"close":1186,"change":456,"percent_change":229,"volume":1179,"transactions":9,"vwap":1186},"2026-04-02",33.26,{"date":1193,"open":1194,"high":1195,"low":220,"close":304,"change":403,"percent_change":1196,"volume":774,"transactions":9,"vwap":304},"2026-04-01",33.72,34.033001,1.69,{"date":1198,"open":658,"high":354,"low":658,"close":471,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":471},"2026-03-31",1.35,4.23,94200,{"date":1203,"open":1204,"high":638,"low":1205,"close":1205,"change":115,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-30",32.47,31.88,-0.99,124300,{"date":1209,"open":1210,"high":327,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",32.84,32.14,32.2,-0.955,-2.88,133300,{"date":1217,"open":228,"high":1218,"low":410,"close":375,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":375},"2026-03-26",33.939,-0.935,-2.74,64000,{"date":1223,"open":245,"high":1224,"low":783,"close":875,"change":308,"percent_change":1225,"volume":1226,"transactions":9,"vwap":875},"2026-03-25",34.49,0.5,57600,{"date":1228,"open":1229,"high":684,"low":305,"close":217,"change":105,"percent_change":676,"volume":1230,"transactions":9,"vwap":217},"2026-03-24",34.060001,83100,{"date":1232,"open":256,"high":1170,"low":196,"close":196,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":196},"2026-03-23",27.8,421.21,93365,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":695,"percent_change":883,"volume":1241,"transactions":9,"vwap":1240},"2025-07-25",6.9,6.5197,6.6,21587,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":942,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-07-24",6.75,7.2,6.47,6.78,0.74,272827,{"date":1251,"open":1240,"high":1244,"low":1252,"close":1253,"change":456,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-07-23",6.4,6.73,0.45,11928,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":397,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-07-22",6.93,7.15,6.5,6.7,-3.32,158565,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1258,"change":411,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1258},"2025-07-21",6.8,7.225,1.76,36004,{"date":1271,"open":1272,"high":1273,"low":1266,"close":1274,"change":746,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2025-07-18",7.36,7.44,6.81,-5.15,23174,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-07-17",7.25,7.11,7.18,0.135,1.92,39064,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2025-07-16",7.01,7.27,6.65,7.045,-0.245,-3.36,28731,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":105,"volume":1300,"transactions":9,"vwap":1298},"2025-07-15",7.29014,6.95,7.29,-0.035,71645,{"date":1302,"open":1279,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2025-07-14",7.5062,7,7.325,0.295,4.2,110332,{"date":1310,"open":1311,"high":1312,"low":1304,"close":1313,"change":52,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-07-11",7.6,7.84,7.03,-8.58,35636,{"date":1317,"open":1259,"high":1318,"low":1259,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-07-10",7.97,7.69,0.565,7.93,90711,{"date":1324,"open":1325,"high":1326,"low":1244,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-07-09",7.42,7.5748,7.125,-0.525,-6.86,36420,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-07-08",6.42,7.7,7.65,1.2,18.6,112055,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-07-07",7.3,7.39,6.25,6.45,-0.92,-12.48,72462,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-07-03",6.27,7.94,7.37,0.88,13.56,177892,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2025-07-02",6.1,6.49,6.0303,0.28,4.51,18945,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":367,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-07-01",6.38,6.9999,6.21,-2.66,87324,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1366,"change":1254,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1366},"2025-06-30",6.02,6.58,7.59,25944,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":746,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-06-27",6.3,6.3147,5.93,-5.87,53990,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1379,"change":465,"percent_change":1052,"volume":1389,"transactions":9,"vwap":1379},"2025-06-26",6.31,6.54,6.19,47838,{"date":1391,"open":1266,"high":1392,"low":1393,"close":1386,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1386},"2025-06-25",7.2207,6.28,-0.71,-10.11,61542,{"date":1398,"open":1393,"high":1341,"low":1393,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-06-24",7.02,0.75,11.96,37488,{"date":1404,"open":1405,"high":1405,"low":1350,"close":1350,"change":94,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1350},"2025-06-23",7.5,-10.94,54988,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":200,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-06-20",6.33,7.06,6.29,7.04,7.81,147028,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":397,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-06-18",7.14,6.51,6.53,-3.4,45191,{"date":1424,"open":1425,"high":1426,"low":1244,"close":1427,"change":882,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-06-17",7.35,7.8,6.76,-12.21,126181,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1334,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1334},"2025-06-16",6.06,7.9266,6.00010014,1.435,22.91,230348,{"date":1439,"open":1386,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-06-13",6.545,6.14,6.265,-0.395,-5.93,27185,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":456,"percent_change":1254,"volume":1452,"transactions":9,"vwap":1451},"2025-06-12",6.67,6.99,6.15,6.66,42337,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":397,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-06-11",6.97,7.34,6.4549,6.63,-3.35,98569,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":778,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-06-10",5.81,6.98,5.3,6.86,14.33,179293,{"date":1470,"open":1471,"high":1472,"low":1381,"close":1473,"change":100,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-06-09",6.41,6.68,6,-4.76,73620,{"date":1477,"open":1261,"high":1478,"low":1479,"close":1379,"change":1394,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1379},"2025-06-06",7.4999,6.2,-10.13,98313,{"date":1483,"open":1368,"high":1484,"low":1485,"close":1287,"change":210,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1287},"2025-06-05",7.67,5.89,9.7,293537,{"date":1489,"open":1279,"high":1319,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-06-04",6.35,6.39,-0.82,-11.37,131671,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-06-03",8.5,8.825,6.2306,7.21,-1.27,-14.98,294175,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-06-02",9.45,10.27,8.0050001,8.48,-0.83,-8.92,199755,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-05-30",10.56,10.616,9,9.31,-1.33,-12.5,376903,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-05-29",12.86,12.88,9.4,10.64,-1.93,-15.35,354254,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1225,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-05-28",11.5,13.175,10.7767,12.57,4.14,259430,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-05-27",10.5,14.15,10.1712,12.07,1.74,16.84,304685,{"date":1549,"open":1541,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":448,"volume":1554,"transactions":9,"vwap":1552},"2025-05-23",10.7999,9.3849,10.33,0.16,177622,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-05-22",9.39,10.4799,8.8,10.17,1.48,17.03,283010,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":928,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-05-21",9.43,9.76,8.14,8.69,-9.85,543987,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-05-20",9.17,10.8799,9.0501,9.64,0.72,8.07,794653,{"date":1582,"open":1273,"high":1583,"low":1584,"close":1585,"change":756,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-05-19",9.49,7.372,8.92,14.8,813602,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":230,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-05-16",10.73,10.9,4.43,7.77,3.6,15052304,{"date":1597,"open":1240,"high":1598,"low":1240,"close":1405,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1405},"2025-05-15",7.58,0.95,14.5,282800,{"date":1603,"open":1473,"high":1604,"low":1473,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-05-14",7.153,6.55,0.8,13.91,500300,{"date":1610,"open":1611,"high":1333,"low":1612,"close":1613,"change":161,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-05-13",6.01,5.48,5.75,-4.17,308400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1473,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1473},"2025-05-12",4.05,6.64,4.01,2.16,56.25,2824600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1060,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-05-09",4,4.098,3.71,3.84,-6.34,84700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-05-08",3.5,4.19,3.45,4.1,0.67,19.53,193300,{"date":1642,"open":1643,"high":1592,"low":1644,"close":1645,"change":659,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-05-07",3.74,3.37,3.43,-7.55,284300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1628,"change":1578,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1628},"2025-05-06",2.95,3.82,2.91,24.08,612700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1225,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-05-05",2.59,3.27,2.5,2.99,20.08,530500,{"date":1664,"open":1665,"high":1657,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-05-02",2.39,2.22,2.49,0.11,4.62,118400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":650,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-05-01",2.48,2.621,2.38,-7.75,60300,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":942,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-04-30",2.42,2.62,2.58,1.98,108900,{"date":1686,"open":1687,"high":1688,"low":801,"close":1689,"change":144,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-04-29",2.495,2.592,2.53,-0.78,60700,{"date":1693,"open":1694,"high":1695,"low":1675,"close":779,"change":388,"percent_change":1696,"volume":1697,"transactions":9,"vwap":779},"2025-04-28",2.51,2.644,-1.16,125600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1682,"change":268,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1682},"2025-04-25",2.68,2.69,2.47,3.2,152300,{"date":1706,"open":1144,"high":1144,"low":1707,"close":1659,"change":221,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1659},"2025-04-24",2.35,-5.66,143400,{"date":1711,"open":1712,"high":1713,"low":1659,"close":1714,"change":268,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-04-23",2.52,2.87,2.65,3.11,156800,{"date":1718,"open":801,"high":1681,"low":1707,"close":1719,"change":1720,"percent_change":1479,"volume":1721,"transactions":9,"vwap":1719},"2025-04-22",2.57,0.15,175700,{"date":1723,"open":1724,"high":1725,"low":1680,"close":1680,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1680},"2025-04-21",2.6,2.772,-0.13,-5.1,258300,{"date":1730,"open":1659,"high":1660,"low":1659,"close":779,"change":473,"percent_change":1731,"volume":1732,"transactions":9,"vwap":779},"2025-04-17",-3.04,347600,{"date":1734,"open":1735,"high":298,"low":1736,"close":1737,"change":397,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-04-16",2.841,2.551,2.63,-8.04,741000,{"date":1741,"open":1742,"high":1743,"low":1621,"close":1744,"change":1132,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-04-15",2.3,3.15,2.86,20.68,1179200,{"date":1748,"open":1749,"high":1737,"low":1750,"close":1751,"change":1752,"percent_change":1393,"volume":1753,"transactions":9,"vwap":1751},"2025-04-14",2.25,2.11,2.37,0.14,981700,{"date":1755,"open":1117,"high":1707,"low":318,"close":1756,"change":22,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-04-11",2.23,-5.91,470500,{"date":1760,"open":1675,"high":1675,"low":1761,"close":1751,"change":1720,"percent_change":1427,"volume":1762,"transactions":9,"vwap":1751},"2025-04-10",2.06,480300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1666,"change":1768,"percent_change":37,"volume":1769,"transactions":9,"vwap":1666},"2025-04-09",2.15,2.41,1.93,-0.005,991900,{"date":1771,"open":1756,"high":1772,"low":1765,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-04-08",2.94,2.225,0.125,5.95,2108300,{"date":1778,"open":1117,"high":1779,"low":1780,"close":1780,"change":1060,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-04-07",2.46,2.1,-11.02,768400,{"date":1784,"open":1749,"high":1785,"low":1780,"close":1786,"change":1107,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-04-04",2.66,2.36,-14.49,945707,{"date":1790,"open":1791,"high":1792,"low":175,"close":1793,"change":773,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-04-03",2.67,2.8988,2.76,-27.94,3027753,{"date":179,"open":1797,"high":1798,"low":1634,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},4.95,13.2,3.83,-1.12,-22.63,9150047]