[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRPC":3,"homepage-market-summary":26,"stock-historical-XRPC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XRPC","2026-10-08",{"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},"Canary XRP ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.55,14.82,14.92,13.99,15.02,-0.47,-3.13,322541.801525,26.89,10.52,257136.26502119913,24.6,226,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":18,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},257136,58112795.894791,-40.74,"2025-11-13",[178,181,191,202,213,224,235,245,256,265,276,287,297,307,316,325,336,347,356,367,378,389,400,411,422,432,443,454,464,475,486,495,503,513,523,534,544,553,564,574,584,593,602,611,621,632,641,650,660,669,678,687,697,708,717,728,738,748,758,768,776,785,795,804,812,818,824,831,840,847,856,864,871,878,884,891,895,903,909,918,925,932,939,946,952,959,966,973,982,987,994,1002,1010,1016,1022,1029,1037,1044,1050,1057,1065,1071,1079,1083,1090,1098,1106,1111,1118,1125,1131,1136,1140,1145,1152,1157,1163,1169,1175,1180,1186,1194,1199,1206,1210,1216,1223,1229,1236,1241,1247,1255,1258,1264,1268,1275,1280,1284,1289,1296,1301,1307,1315,1321,1329,1335,1338,1342,1346,1352,1357,1362,1369,1372,1376,1381,1387,1391,1396,1400,1405,1410,1415,1420,1426,1432,1436,1442,1446,1453,1462,1471,1477,1486,1494,1502,1510,1518,1526,1534,1543,1552,1560,1568,1577,1585,1594,1600,1609,1617,1625,1633,1640,1648,1654,1662,1669,1676,1684,1690,1697,1704,1711,1718,1727,1733,1741,1748,1754,1762,1770,1777,1786,1793,1800,1809,1817,1824,1829,1836,1843,1852,1861,1869,1876,1885],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},1942,14.4498,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",15.27,15.28,14.99,-0.9209,-5.78,214575.204574,1384,15.1068,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",15.99,16.16,15.875,15.9409,-0.0024,-0.02,55732.809967,650,16.0152,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",16.08,16.14,15.775,15.9433,0.3533,2.27,141163.436081,1235,15.9339,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",16.3,16.455,15.34,15.59,-0.3155,-1.98,903117.669053,5086,15.5782,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",15.68,16.01,15.64,15.9055,0.1355,0.86,446399.205317,2488,15.8214,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":18,"volume":242,"transactions":243,"vwap":244},"2026-09-30",16.29,16.375,15.74,15.77,-0.0747,550333.550022,3045,15.8892,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",16.4,16.53,15.67,15.8447,0.1047,0.67,336817.703596,2132,16.0161,{"date":257,"open":194,"high":258,"low":259,"close":239,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",16.23,15.6401,-0.95,-5.69,233223.84405,1540,15.8469,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",16.86,17.01,16.465,16.69,0.496,3.06,384671.642035,2870,16.7073,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",15.85,16.37,15.83,16.194,0.3093,1.95,217456.364399,1498,16.0928,{"date":288,"open":270,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",16.79,15.755,15.8847,-0.9853,-5.84,247652.467205,2034,16.1233,{"date":298,"open":247,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",17.066,16.27,16.87,0.88,5.5,535924.405611,3509,16.6801,{"date":308,"open":240,"high":309,"low":310,"close":193,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",16.055,15.61,1.02,6.81,295310.913728,1863,15.8912,{"date":317,"open":318,"high":185,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",14.05,14.97,1.25,9.11,238838.133877,1555,14.7107,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",13.8,13.96,13.675,13.72,-0.0817,-0.59,156757.022434,852,13.7534,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",13.55,13.82,13.265,13.8017,0.0617,0.45,284618.917467,1601,13.5422,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":97,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",15.22,13.66,13.74,-11.53,857160.617269,5698,14.2903,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",14.8,15.71,14.78,15.53,1.07,7.4,535801.127827,2979,15.2432,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",14.42,15.2,14.3,14.46,0.13,0.91,182054.510513,1437,14.5435,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",14.39,14.505,14.255,14.33,-0.54,-3.63,164355.225595,1187,14.4006,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",15.21,15.24,14.855,14.87,-0.25,-1.65,102864.740778,773,15.0604,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",14.86,15.39,14.7009,15.12,0.2347,1.58,279605.003747,2150,15.093,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",14.94,15.08,14.68,14.8853,-0.7447,-4.76,199718.450049,1417,14.8812,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",14.72,15.655,15.63,1.3603,9.53,397204.840437,2523,15.3814,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",14.07,14.305,14.055,14.2697,-0.1003,-0.7,332864.447894,2117,14.1869,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",14.52,14.67,14.23,14.37,-0.3791,-2.57,144163.64592,1023,14.4932,{"date":455,"open":456,"high":360,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",14.53,14.445,14.7491,0.1091,0.75,207199.45761,1148,14.614,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",15.05,15.29,14.49,14.64,-0.83,-5.37,279726.034018,1735,14.8736,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",15.18,15.665,15.09,15.47,0.83,5.67,927990.188692,5388,15.4866,{"date":487,"open":488,"high":489,"low":369,"close":469,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",14.65,14.89,-0.99,-6.33,281820.394497,1505,14.6426,{"date":496,"open":497,"high":290,"low":217,"close":426,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",15.38,-0.14,-0.89,653222.255054,3459,15.6078,{"date":504,"open":505,"high":506,"low":507,"close":240,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",16.07,16.235,15.56,1.18,8.09,628278.320989,3661,15.8085,{"date":514,"open":515,"high":516,"low":468,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",14.74,15.0892,14.59,1.49,11.37,527879.980969,3047,14.8203,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",12.78,14.26,12.64,13.1,1.76,15.52,1055659.284619,4701,13.3134,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":136,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",10.88,11.39,10.775,11.34,6.48,257444.02425,1268,11.1644,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":112,"volume":550,"transactions":551,"vwap":552},"2026-08-18",10.58,10.68,10.65,0.0326,114180.588619,599,10.6159,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",10.6,10.695,10.59,10.6174,0.0224,0.21,81910.591539,709,10.6293,{"date":565,"open":566,"high":567,"low":557,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",10.66,10.691,10.595,-0.125,-1.17,101063.352376,797,10.6304,{"date":575,"open":576,"high":577,"low":555,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",10.67,10.7299,10.72,0.04,0.37,74538.283443,541,10.6781,{"date":585,"open":586,"high":586,"low":587,"close":547,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",10.78,10.6711,-0.07,-0.65,178715.253313,803,10.7241,{"date":594,"open":595,"high":596,"low":22,"close":597,"change":598,"percent_change":91,"volume":599,"transactions":600,"vwap":601},"2026-08-11",10.69,10.79,10.75,-0.08,234910.781571,1622,10.6662,{"date":603,"open":604,"high":605,"low":596,"close":606,"change":198,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",10.89,10.955,10.83,-0.18,175513.079489,904,10.875,{"date":612,"open":613,"high":614,"low":597,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",11.01,11.045,10.85,-0.13,-1.18,280572.618975,1679,10.8844,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",11.09,11.18,10.95,10.98,-0.36,-3.17,158755.035916,1103,11.0255,{"date":633,"open":634,"high":519,"low":635,"close":539,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",11.27,11.19,-0.11,-0.96,293938.578573,2165,11.3287,{"date":642,"open":643,"high":644,"low":519,"close":645,"change":198,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",11.4,11.49,11.45,-0.17,76952.293894,577,11.4233,{"date":651,"open":539,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",11.53,11.31,11.47,0.22,1.96,139238.505668,1062,11.4549,{"date":661,"open":643,"high":643,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",11.23,11.25,-0.33,-2.85,93074.551116,746,11.2902,{"date":670,"open":671,"high":672,"low":645,"close":673,"change":655,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",11.46,11.61,11.58,1.94,139072.508246,769,11.545,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":163,"percent_change":362,"volume":684,"transactions":685,"vwap":686},"2026-07-29",11.43,11.55,11.315,11.36,123395.225955,633,11.3989,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":627,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",11.17,11.3173,11.1,11.24,-3.1,132339.103545,684,11.2227,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",11.72,11.82,11.52,11.6,0.05,0.43,88909.771826,538,11.6585,{"date":709,"open":710,"high":710,"low":711,"close":681,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",11.63,11.51,-0.16,-1.37,62524.539872,521,11.5665,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",11.83,11.85,11.705,11.71,-0.35,-2.9,74064.722058,489,11.7662,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",12.07,12.285,12.06,-0.23,-1.87,104979.620863,844,12.1666,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":704,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",12.1,12.355,12.08,12.29,3.63,152286.113872,802,12.1999,{"date":749,"open":750,"high":751,"low":652,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",11.64,11.9,11.86,0.29,2.51,150860.308792,692,11.7565,{"date":759,"open":643,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",11.6201,11.35,11.57,-0.06,-0.52,76142.684337,535,11.5159,{"date":769,"open":770,"high":720,"low":771,"close":710,"change":616,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",11.78,11.54,-1.11,146521.282794,878,11.678,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":598,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",11.95,11.98,11.76,-0.68,125763.165071,794,11.8448,{"date":786,"open":787,"high":788,"low":710,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",11.7,11.87,11.84,0.52,4.59,153124.850513,793,11.7389,{"date":796,"open":519,"high":671,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",11.2,11.32,-0.41,-3.5,110300.840887,717,11.3151,{"date":805,"open":806,"high":700,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",11.77,11.65,11.73,0.07,0.6,117000,{"date":813,"open":807,"high":814,"low":771,"close":815,"change":816,"percent_change":136,"volume":817,"transactions":9,"vwap":815},"2026-07-09",11.67,11.66,0.08,47600,{"date":819,"open":654,"high":710,"low":820,"close":673,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":673},"2026-07-08",11.351,-0.31,-2.61,132100,{"date":825,"open":826,"high":827,"low":770,"close":828,"change":821,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-07",11.91,12,11.89,-2.54,285100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",11.81,12.3,11.79,12.2,0.68,5.9,220500,{"date":841,"open":814,"high":842,"low":843,"close":701,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":701},"2026-07-02",11.8,11.5,0.26,2.31,194600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",11.07,11.3,10.995,11.26,0.18,1.62,201600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":664,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",10.96,11.13,10.915,11.08,-2.89,94500,{"date":865,"open":797,"high":866,"low":614,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",11.42,11.41,0.28,2.52,119300,{"date":872,"open":873,"high":624,"low":874,"close":859,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":859},"2026-06-26",10.81,10.8,0.16,1.46,151900,{"date":879,"open":880,"high":880,"low":597,"close":881,"change":395,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",11.38,10.97,-2.23,246000,{"date":885,"open":654,"high":652,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",11.14,11.22,-0.48,-4.1,243200,{"date":892,"open":893,"high":806,"low":702,"close":787,"change":723,"percent_change":724,"volume":894,"transactions":9,"vwap":787},"2026-06-23",11.68,173000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":91,"volume":902,"transactions":9,"vwap":900},"2026-06-22",12.23,12.35,12.0050001,12.05,-0.09,176000,{"date":904,"open":905,"high":905,"low":900,"close":906,"change":107,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-18",12.44,12.14,-3.11,183800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",12.75,12.935,12.51,12.53,-0.43,-3.32,175900,{"date":919,"open":920,"high":528,"low":921,"close":922,"change":332,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-16",13.07,12.8,12.96,-4.35,118400,{"date":926,"open":927,"high":330,"low":928,"close":338,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":338},"2026-06-15",13.22,13.11,1.53,12.73,377000,{"date":933,"open":742,"high":934,"low":935,"close":936,"change":616,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-12",12.297,11.97,12.02,-1.07,80700,{"date":940,"open":842,"high":941,"low":808,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",12.21,12.15,0.5,4.29,193100,{"date":947,"open":948,"high":742,"low":807,"close":807,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":807},"2026-06-10",11.88,-0.46,-3.8,205600,{"date":953,"open":954,"high":955,"low":826,"close":956,"change":915,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-09",12.31,12.341,12.11,-3.43,141700,{"date":960,"open":954,"high":961,"low":962,"close":963,"change":302,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-08",12.59,12.27,12.54,7.55,161900,{"date":967,"open":968,"high":969,"low":683,"close":815,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":815},"2026-06-05",12.03,12.067,-0.8,-6.42,516600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",12.41,12.56,12.32,12.46,-0.32,-2.5,204400,{"date":983,"open":984,"high":528,"low":985,"close":525,"change":607,"percent_change":41,"volume":986,"transactions":9,"vwap":525},"2026-06-03",13.04,12.77,151700,{"date":988,"open":989,"high":989,"low":990,"close":922,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":922},"2026-06-02",13.45,12.82,-0.84,-6.09,303900,{"date":995,"open":996,"high":997,"low":998,"close":327,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":327},"2026-06-01",13.78,13.84,13.585,-0.22,-1.57,130900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":704,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",13.83,14.16,13.75,14.02,0.06,219400,{"date":1011,"open":996,"high":1012,"low":1013,"close":328,"change":712,"percent_change":1014,"volume":1015,"transactions":9,"vwap":328},"2026-05-28",14.2,13.665,-1.13,103800,{"date":1017,"open":434,"high":1018,"low":16,"close":1019,"change":1020,"percent_change":588,"volume":1021,"transactions":9,"vwap":1019},"2026-05-27",14.24,14.12,-0.01,128800,{"date":1023,"open":1024,"high":468,"low":1025,"close":1026,"change":901,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-26",14.36,14.1,14.13,-0.63,91400,{"date":1030,"open":1031,"high":445,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",14.51,14.176,14.22,-0.44,-3,181600,{"date":1038,"open":456,"high":1039,"low":1040,"close":1041,"change":816,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-21",14.73,14.356,14.66,0.55,358200,{"date":1045,"open":456,"high":1041,"low":1046,"close":1047,"change":1048,"percent_change":508,"volume":1049,"transactions":9,"vwap":1047},"2026-05-20",14.45,14.58,0.17,71700,{"date":1051,"open":1052,"high":488,"low":1053,"close":1054,"change":979,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",14.57,14.4,14.41,-2.17,107200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1039,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1039},"2026-05-18",14.76,14.785,14.5,-0.51,-3.35,268200,{"date":1066,"open":1067,"high":1067,"low":391,"close":392,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":392},"2026-05-15",15.48,-0.9,-5.58,347200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":205,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":205},"2026-05-14",15.42,16.485,15.3,1.06,7.03,532000,{"date":1080,"open":183,"high":217,"low":17,"close":414,"change":733,"percent_change":1081,"volume":1082,"transactions":9,"vwap":414},"2026-05-13",-1.5,217400,{"date":1084,"open":403,"high":1085,"low":1086,"close":1087,"change":915,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-12",15.43,15.101,15.31,-2.73,154000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":239,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":239},"2026-05-11",15.55,15.815,15.45,0.64,4.24,296600,{"date":1099,"open":515,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-08",15.17,14.715,15.1,0.36,2.44,253700,{"date":1107,"open":1108,"high":1108,"low":424,"close":515,"change":949,"percent_change":1109,"volume":1110,"transactions":9,"vwap":515},"2026-05-07",15,-3.03,105100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":370,"change":1116,"percent_change":170,"volume":1117,"transactions":9,"vwap":370},"2026-05-06",15.19,15.26,15.07,0.15,299300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":466,"change":853,"percent_change":1123,"volume":1124,"transactions":9,"vwap":466},"2026-05-05",15.03,15.065,14.941,1.21,391500,{"date":1126,"open":1127,"high":1128,"low":360,"close":394,"change":703,"percent_change":1129,"volume":1130,"transactions":9,"vwap":394},"2026-05-04",14.83,15.021,0.34,65600,{"date":1132,"open":1133,"high":489,"low":1133,"close":14,"change":1134,"percent_change":407,"volume":1135,"transactions":9,"vwap":14},"2026-05-01",14.77,0.23,111000,{"date":1137,"open":1031,"high":1138,"low":1061,"close":517,"change":655,"percent_change":929,"volume":1139,"transactions":9,"vwap":517},"2026-04-30",14.62,295100,{"date":1141,"open":1142,"high":1142,"low":371,"close":448,"change":979,"percent_change":1143,"volume":1144,"transactions":9,"vwap":448},"2026-04-29",14.63,-2.18,164400,{"date":1146,"open":415,"high":1039,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",14.54,14.69,-0.12,-0.81,109600,{"date":1153,"open":319,"high":1108,"low":1039,"close":1154,"change":1062,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-27",14.81,-3.33,147600,{"date":1158,"open":1075,"high":1073,"low":1159,"close":1160,"change":163,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-24",15.202,15.32,0.79,51900,{"date":1164,"open":1165,"high":1160,"low":1166,"close":370,"change":616,"percent_change":1167,"volume":1168,"transactions":9,"vwap":370},"2026-04-23",15.06,15.04,-0.85,61000,{"date":1170,"open":480,"high":1171,"low":467,"close":1172,"change":112,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-22",15.542,15.33,2.06,102900,{"date":1176,"open":392,"high":1177,"low":1178,"close":17,"change":607,"percent_change":617,"volume":1179,"transactions":9,"vwap":17},"2026-04-21",15.35,15.01,42300,{"date":1181,"open":1182,"high":183,"low":1108,"close":370,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":370},"2026-04-20",15.16,-0.64,-4.04,101900,{"date":1187,"open":226,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-17",16.049999,15.6,15.84,0.24,1.54,160600,{"date":1195,"open":391,"high":310,"low":1196,"close":1189,"change":136,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1189},"2026-04-16",14.85,4.63,125500,{"date":1200,"open":1201,"high":1202,"low":468,"close":1203,"change":343,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-15",14.56,14.98,14.91,3.11,144200,{"date":1207,"open":469,"high":1127,"low":1053,"close":372,"change":809,"percent_change":1208,"volume":1209,"transactions":9,"vwap":372},"2026-04-14",0.49,117600,{"date":1211,"open":1005,"high":1212,"low":1213,"close":380,"change":636,"percent_change":1214,"volume":1215,"transactions":9,"vwap":380},"2026-04-13",14.44,14.15,-0.76,87200,{"date":1217,"open":1218,"high":1031,"low":1219,"close":1061,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1061},"2026-04-10",14.31,14.249,0.09,0.62,100300,{"date":1224,"open":1005,"high":1225,"low":1226,"close":1054,"change":1227,"percent_change":560,"volume":1228,"transactions":9,"vwap":1054},"2026-04-09",14.47,14.063,0.03,38700,{"date":1230,"open":1231,"high":1231,"low":371,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",14.75,14.38,0.42,3.01,123400,{"date":1237,"open":1238,"high":1239,"low":996,"close":328,"change":821,"percent_change":1055,"volume":1240,"transactions":9,"vwap":328},"2026-04-07",13.92,13.98,106900,{"date":1242,"open":371,"high":1053,"low":1243,"close":1244,"change":580,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-06",14.21,14.27,2.66,77100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":18,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-02",13.7,13.93,13.63,13.9,-3.27,132300,{"date":1256,"open":369,"high":456,"low":371,"close":448,"change":809,"percent_change":1208,"volume":1257,"transactions":9,"vwap":448},"2026-04-01",80200,{"date":1259,"open":1260,"high":435,"low":328,"close":371,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":371},"2026-03-31",14.06,0.25,1.78,128400,{"date":1265,"open":448,"high":1054,"low":1266,"close":318,"change":1020,"percent_change":588,"volume":1267,"transactions":9,"vwap":318},"2026-03-30",14,52700,{"date":1269,"open":1243,"high":1270,"low":1271,"close":1260,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1260},"2026-03-27",14.29,14.015,-0.21,-1.47,107300,{"date":1276,"open":1277,"high":1148,"low":1243,"close":1244,"change":91,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1244},"2026-03-26",14.61,-4.93,63000,{"date":1281,"open":405,"high":477,"low":1282,"close":1178,"change":844,"percent_change":529,"volume":1283,"transactions":9,"vwap":1178},"2026-03-25",14.93,93800,{"date":1285,"open":466,"high":466,"low":515,"close":1231,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1231},"2026-03-24",-0.5,-3.28,131100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1020,"percent_change":588,"volume":1295,"transactions":9,"vwap":1294},"2026-03-23",15.15,15.57,15.11,15.25,126600,{"date":1297,"open":497,"high":497,"low":1298,"close":1114,"change":636,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1114},"2026-03-20",15.159,-0.72,174900,{"date":1302,"open":1160,"high":1303,"low":1304,"close":1305,"change":168,"percent_change":141,"volume":1306,"transactions":9,"vwap":1305},"2026-03-19",15.445,15.146,15.37,128100,{"date":1308,"open":1309,"high":1310,"low":1075,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",15.62,15.666,15.4,-0.93,-5.7,189100,{"date":1316,"open":1188,"high":1317,"low":1318,"close":1319,"change":703,"percent_change":112,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",16.39,15.91,16.33,201800,{"date":1322,"open":1323,"high":1324,"low":249,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-16",15.73,16.405,16.28,1.35,9.04,305600,{"date":1330,"open":1087,"high":1331,"low":14,"close":1282,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1282},"2026-03-13",15.46,0.27,1.84,188300,{"date":1336,"open":1039,"high":358,"low":456,"close":1041,"change":498,"percent_change":260,"volume":1337,"transactions":9,"vwap":1041},"2026-03-12",78100,{"date":1339,"open":1196,"high":1202,"low":488,"close":358,"change":1008,"percent_change":1340,"volume":1341,"transactions":9,"vwap":358},"2026-03-11",0.41,64200,{"date":1343,"open":1203,"high":1075,"low":1344,"close":515,"change":373,"percent_change":102,"volume":1345,"transactions":9,"vwap":515},"2026-03-10",14.685,206000,{"date":1347,"open":1147,"high":488,"low":1348,"close":1277,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1277},"2026-03-09",14.43,0.19,1.32,173500,{"date":1353,"open":456,"high":1354,"low":1218,"close":369,"change":1027,"percent_change":1355,"volume":1356,"transactions":9,"vwap":369},"2026-03-06",14.569,-4.19,226800,{"date":1358,"open":370,"high":184,"low":393,"close":466,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":466},"2026-03-05",-0.49,-3.15,100700,{"date":1363,"open":17,"high":1364,"low":1108,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-04",15.645,15.54,1.15,7.99,327600,{"date":1370,"open":1054,"high":515,"low":526,"close":380,"change":949,"percent_change":693,"volume":1371,"transactions":9,"vwap":380},"2026-03-03",141900,{"date":1373,"open":447,"high":1102,"low":447,"close":1196,"change":1374,"percent_change":1375,"volume":965,"transactions":9,"vwap":1196},"2026-03-02",0.47,3.27,{"date":1377,"open":1201,"high":1378,"low":1270,"close":1232,"change":1034,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1232},"2026-02-27",14.625,-2.97,120900,{"date":1382,"open":217,"high":217,"low":1383,"close":14,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":14},"2026-02-26",14.735,-0.79,-5.06,134600,{"date":1388,"open":405,"high":1389,"low":17,"close":310,"change":1366,"percent_change":1390,"volume":1334,"transactions":9,"vwap":310},"2026-02-25",15.705,7.95,{"date":1392,"open":1393,"high":456,"low":1394,"close":372,"change":1008,"percent_change":1233,"volume":1395,"transactions":9,"vwap":372},"2026-02-24",14.09,13.998,104500,{"date":1397,"open":1231,"high":1398,"low":1232,"close":1053,"change":1299,"percent_change":418,"volume":1399,"transactions":9,"vwap":1053},"2026-02-23",14.797,160300,{"date":1401,"open":394,"high":1087,"low":1402,"close":405,"change":163,"percent_change":1403,"volume":1404,"transactions":9,"vwap":405},"2026-02-20",14.851,0.8,95700,{"date":1406,"open":1407,"high":466,"low":515,"close":1108,"change":636,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1108},"2026-02-19",14.88,-0.73,81900,{"date":1411,"open":1365,"high":1412,"low":1293,"close":1293,"change":1299,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1293},"2026-02-18",15.82,-4.55,86000,{"date":1416,"open":1094,"high":1417,"low":477,"close":280,"change":1403,"percent_change":1418,"volume":1419,"transactions":9,"vwap":280},"2026-02-17",15.88,5.32,151100,{"date":1421,"open":1041,"high":1422,"low":1423,"close":1120,"change":252,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1120},"2026-02-13",15.14,14.595,4.67,160700,{"date":1427,"open":1428,"high":394,"low":1429,"close":1024,"change":664,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1024},"2026-02-12",14.829,14.345,-2.25,126700,{"date":1433,"open":1059,"high":1154,"low":1244,"close":1148,"change":712,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1148},"2026-02-11",-1.08,121200,{"date":1437,"open":466,"high":477,"low":1438,"close":1196,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1196},"2026-02-10",14.835,-0.62,-4.01,140100,{"date":1443,"open":1202,"high":1444,"low":15,"close":480,"change":1227,"percent_change":1349,"volume":1445,"transactions":9,"vwap":480},"2026-02-09",15.505,190700,{"date":1447,"open":466,"high":1448,"low":17,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-06",16.45,15.44,2.81,22.25,783200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-05",14.48,14.7,12.12,12.63,-3.68,-22.56,930000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-04",16.68,16.71,16,16.31,-0.88,-5.12,204900,{"date":1472,"open":1473,"high":1474,"low":506,"close":1475,"change":579,"percent_change":1134,"volume":1476,"transactions":9,"vwap":1475},"2026-02-03",17.16,17.35,17.19,237000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-02",17.39,17.64,17.13,17.15,-1.33,-7.2,335100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":589,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-30",18.71,18.979,18.22,18.48,-3.4,218600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":55,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-29",19.82,19.85,18.91,19.13,-6.13,299200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1359,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",20.47,20.53,20.23,20.38,-0.1,161600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1103,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",20.13,20.5,19.985,20.48,1.79,135700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-26",20.3,20.7,20.12,-0.27,-1.32,209100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":763,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-23",20.31,20.91,20.094999,20.39,-0.29,128700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-22",20.49,20.6,20.25,20.45,-0.57,-2.71,174300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-21",20.46,21.11,19.93,21.02,0.76,3.75,275300,{"date":1553,"open":1539,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-20",20.64,20.17,20.26,-1.88,-8.49,333400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":560,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-16",22,22.18,21.61,22.14,0.96,96600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-15",22.61,22.64,21.87,21.93,-0.97,-4.24,208400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":302,"volume":1584,"transactions":9,"vwap":1582},"2026-01-14",22.77,23.16,22.644,22.9,0.2,181300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-13",22.16,22.85,22.01,22.7,0.74,3.37,263200,{"date":1595,"open":1572,"high":1596,"low":1597,"close":1598,"change":1272,"percent_change":260,"volume":1599,"transactions":9,"vwap":1598},"2026-01-12",22.435,21.85,21.96,255100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-09",22.27,22.99,22.116,22.17,-0.45,-1.99,156500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1062,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-08",22.11,23.07,21.97,22.62,-2.2,194200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":499,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-07",23.57,23.81,23.129,23.13,-3.71,195300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1541,"volume":1632,"transactions":9,"vwap":1630},"2026-01-06",25.48,25.5,23.475,24.02,-0.67,603600,{"date":1634,"open":1614,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":268,"volume":1639,"transactions":9,"vwap":1637},"2026-01-05",25.035,22.56,24.69,3.59,643700,{"date":1641,"open":1642,"high":1643,"low":1512,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-02",20.24,21.27,21.1,1.65,8.48,262400,{"date":1649,"open":1547,"high":1547,"low":1650,"close":1651,"change":1606,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",19.27,19.45,-2.26,363500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1134,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-30",19.83,20.059999,19.76,19.9,1.17,441900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":588,"percent_change":723,"volume":1668,"transactions":9,"vwap":1667},"2025-12-29",19.87,19.98,19.659,19.67,312700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":816,"percent_change":1340,"volume":1675,"transactions":9,"vwap":1674},"2025-12-26",19.95,19.982,19.468,19.74,404400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-24",19.89,19.92,19.66,-0.37,-1.85,171100,{"date":1685,"open":1686,"high":1687,"low":1678,"close":1688,"change":646,"percent_change":991,"volume":1689,"transactions":9,"vwap":1688},"2025-12-23",20,20.16,20.030001,119100,{"date":1691,"open":1554,"high":1692,"low":1693,"close":1694,"change":498,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-22",20.725,20.15,20.2,-0.69,196700,{"date":1698,"open":1671,"high":1699,"low":1700,"close":1701,"change":508,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-19",20.445,19.86,20.34,6.16,284100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1150,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-18",20.35,20.589,19.16,-4.06,368800,{"date":1712,"open":1505,"high":1713,"low":1714,"close":1715,"change":1540,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-17",21.133,19.68,19.97,-2.78,322600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-16",20.4,20.73,20.32,20.54,0.51,2.55,174100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1688,"change":61,"percent_change":992,"volume":1732,"transactions":9,"vwap":1688},"2025-12-15",21.01,21.055,19.927,327300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":772,"volume":1740,"transactions":9,"vwap":1738},"2025-12-12",21.7,21.78,21.030001,21.33,-0.24,194900,{"date":1742,"open":1738,"high":1743,"low":1744,"close":1745,"change":915,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-11",21.625,21.12,21.57,-1.95,226100,{"date":1749,"open":1562,"high":1750,"low":1751,"close":1562,"change":1752,"percent_change":1753,"volume":1300,"transactions":9,"vwap":1562},"2025-12-10",22.46,21.75,-0.55,-2.44,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":753,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-09",21.89,23.2,21.855,22.55,1.3,325700,{"date":1763,"open":1764,"high":1765,"low":1562,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-08",22.36,22.493,22.26,0.71,3.29,258400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1068,"percent_change":1440,"volume":1776,"transactions":9,"vwap":1775},"2025-12-05",22.02,22.365,21.483,21.55,315900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-04",22.79,23.01,22.075001,22.45,-0.98,-4.18,329300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1103,"percent_change":1792,"volume":993,"transactions":9,"vwap":1791},"2025-12-03",23.14,23.5,22.98,23.43,1.56,{"date":1794,"open":1613,"high":1795,"low":1796,"close":1612,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1612},"2025-12-02",23.275,21.9,1.64,7.65,282100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-01",21.67,21.845,21.17,21.43,-1.794,-7.72,423300,{"date":1810,"open":1811,"high":1812,"low":1622,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-28",23.8,24.23,23.224,-0.546,-2.3,265100,{"date":1818,"open":1622,"high":1819,"low":1820,"close":1821,"change":1129,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-26",24.059999,22.957,23.77,1.45,346500,{"date":1825,"open":1826,"high":1827,"low":1582,"close":1791,"change":764,"percent_change":1055,"volume":1828,"transactions":9,"vwap":1791},"2025-11-25",23.6,23.64,504900,{"date":1830,"open":1831,"high":1832,"low":1597,"close":1833,"change":1834,"percent_change":218,"volume":1835,"transactions":9,"vwap":1833},"2025-11-24",22.08,24.375,23.95,3.23,798400,{"date":1837,"open":1505,"high":1838,"low":1512,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-21",21.296,20.72,-0.66,-3.09,610000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-20",22.74,22.76,21.049999,21.38,-0.412,-1.89,823100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-19",22.43,22.89,21.6,21.792,-1.948,-8.21,1211400,{"date":1862,"open":1863,"high":1864,"low":1603,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-18",23.24,23.875,23.74,0.85,3.71,1022600,{"date":1870,"open":1789,"high":1871,"low":1872,"close":1855,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1855},"2025-11-17",24.459,22.54,-1.24,-5.14,867900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-14",24.19,24.95,23.89,24.13,-0.424,-1.73,1090200,{"date":176,"open":1886,"high":21,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},26.63,24.22,24.554,-2.076,-7.8,2285200]