[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRPI":3,"homepage-market-summary":30,"stock-historical-XRPI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XRPI","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},"Volatility Shares Trust XRP ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3383,0.1728,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.39,7.54,7.575,7.11,7.64,-0.25,-3.27,250178.089149,17.040001,5.42,360605.8814684821,17,347,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.529,406228,140960976.248589,-53.26,"2025-05-22",[184,187,197,208,219,230,239,248,258,269,280,288,298,309,317,326,337,347,357,368,377,386,395,405,416,425,435,444,454,463,473,481,489,497,507,518,529,540,550,560,568,575,582,592,603,612,622,632,643,651,659,668,679,689,697,708,717,728,738,747,757,768,776,785,790,794,800,806,811,817,823,830,834,841,847,851,856,863,869,876,884,892,899,905,910,918,925,931,939,948,955,962,970,979,984,991,997,1004,1008,1014,1020,1026,1032,1038,1045,1053,1059,1066,1072,1078,1085,1091,1097,1102,1106,1112,1118,1122,1129,1135,1141,1147,1152,1158,1164,1172,1178,1183,1189,1196,1201,1210,1214,1218,1223,1228,1234,1240,1247,1251,1257,1263,1270,1276,1283,1288,1293,1299,1306,1311,1317,1322,1326,1333,1337,1342,1349,1356,1359,1365,1368,1371,1377,1384,1389,1395,1400,1405,1409,1415,1422,1429,1436,1445,1454,1463,1471,1480,1488,1494,1501,1509,1516,1524,1531,1540,1548,1556,1564,1572,1580,1588,1596,1604,1612,1619,1624,1631,1639,1646,1654,1660,1668,1675,1683,1691,1699,1707,1715,1723,1731,1739,1747,1755,1760,1768,1774,1781,1790,1797,1805,1813,1820,1827,1835,1842,1849,1857,1866,1874,1881,1887,1896,1905,1913,1922,1929,1937,1945,1952,1960,1967,1973,1980,1988,1996,2004,2012,2021,2029,2037,2044,2052,2060,2067,2075,2084,2092,2100,2107,2114,2122,2130,2137,2145,2154,2163,2170,2178,2185,2193,2200,2204,2210,2217,2225,2232,2239,2248,2255,2263,2268,2275,2282,2291,2298,2306,2314,2322,2329,2337,2344,2352,2359,2367,2374,2382,2388,2395,2402,2409,2414,2420,2428,2437,2445,2453,2460,2468,2477,2485,2493,2497,2504,2512,2520,2527,2532,2539,2545,2550,2556,2563,2571,2578,2585,2591,2596,2602,2607,2614,2622,2629,2636,2642,2648,2655,2661,2665,2672,2678,2684,2692,2699,2704,2710,2717],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1350,7.3309,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",7.75,7.76,7.615,-0.45,-5.56,165712.849527,1134,7.6982,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",8.13,8.225,8.07,8.09,-0.01,-0.12,106986.798044,791,8.1576,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",8.18,8.205,8.02,8.1,0.17,2.14,136533.823657,968,8.1206,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",8.29,8.365,7.805,7.93,-0.16,-1.98,584604.412358,1367,8.1343,{"date":231,"open":232,"high":199,"low":233,"close":202,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",7.98,7.965,0.05,0.62,152605.200571,788,8.0311,{"date":240,"open":221,"high":241,"low":242,"close":243,"change":244,"percent_change":22,"volume":245,"transactions":246,"vwap":247},"2026-09-30",8.31,8.01,8.04,-0.02,206852.754272,1213,8.1049,{"date":249,"open":250,"high":251,"low":233,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",8.35,8.41,8.06,0.06,0.75,161601.393858,1137,8.2171,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",8.24,8.28,7.97,8,-0.49,-5.77,349142.824188,1338,8.073,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",8.59,8.6547,8.39,8.49,0.24,2.91,222584.095897,1376,8.5137,{"date":281,"open":202,"high":282,"low":252,"close":283,"change":214,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",8.34,8.25,2.1,176497.301831,1122,8.1944,{"date":289,"open":290,"high":291,"low":243,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",8.52,8.565,8.08,-0.54,-6.26,419023.647739,1617,8.1981,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",8.36,8.73,8.32,8.62,0.45,5.51,541589.116825,2372,8.518,{"date":310,"open":243,"high":211,"low":262,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",8.17,0.51,6.66,442487.22121,1790,8.2024,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",7.18,7.66,0.64,9.12,412105.695128,1560,7.4097,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",7.06,7.145,6.98,7.02,-0.0342,-0.48,177214.277748,822,7.0379,{"date":338,"open":339,"high":328,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",6.93,6.78,7.0542,0.0142,0.2,452867.978508,1332,6.9247,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",7.78,7,7.04,-0.92,-11.56,597127.942119,2359,7.3976,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",7.57,8.045,7.545,7.96,0.57,7.71,371843.819957,1838,7.7395,{"date":369,"open":370,"high":190,"low":371,"close":17,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",7.37,7.32,0.07,0.96,430802.503572,1384,7.4684,{"date":378,"open":370,"high":379,"low":380,"close":371,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",7.42,7.29,-0.28,-3.68,119603.080223,896,7.3542,{"date":387,"open":388,"high":223,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",7.79,7.6,-0.14,-1.81,211821.303791,991,7.7221,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":168,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",7.59,7.885,7.53,7.74,1.57,336902.919861,1375,7.7822,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",7.67,7.73,7.5299,7.62,-0.3888,-4.85,264366.36816,1636,7.6586,{"date":417,"open":359,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":296,"vwap":424},"2026-09-03",8.03,7.55,8.0088,0.7088,9.71,395646.508308,7.8354,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",7.2,7.3399,7.3,-0.0752,-1.02,119384.284094,654,7.2661,{"date":436,"open":437,"high":399,"low":380,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",7.46,7.3752,-0.1848,-2.44,149535.447641,857,7.3883,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":253,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",7.45,7.585,7.4,7.56,0.8,171979.801796,1002,7.5052,{"date":455,"open":408,"high":456,"low":457,"close":458,"change":192,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",7.86,7.43,7.5,-5.66,225935.735019,1274,7.6406,{"date":464,"open":349,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",8.035,7.7486,7.95,0.43,5.72,323301.469373,1428,7.905,{"date":474,"open":475,"high":21,"low":379,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",7.52,-0.51,-6.35,1108628.890675,1728,7.5147,{"date":482,"open":224,"high":483,"low":484,"close":418,"change":485,"percent_change":96,"volume":486,"transactions":487,"vwap":488},"2026-08-25",8.085,7.891,-0.06,303297.201491,1258,8.0066,{"date":490,"open":491,"high":492,"low":263,"close":202,"change":136,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",8.26,8.349,7.87,707236.819872,2464,8.1495,{"date":498,"open":499,"high":500,"low":501,"close":458,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",7.58,7.7544,7.44,0.77,11.44,1135505.026331,3182,7.6308,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",6.56,7.33,6.5,6.73,0.9,15.44,1063669.62361,3368,6.8815,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",5.57,5.8576,5.5301,5.83,0.36,6.58,315678.332291,1156,5.7377,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",5.44,5.49,5.435,5.47,0.01,0.18,86641.922939,530,5.4649,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":53,"volume":547,"transactions":548,"vwap":549},"2026-08-17",5.45,5.4963,5.445,5.46,0.0054,132664.84691,690,5.4685,{"date":551,"open":552,"high":553,"low":531,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",5.48,5.5075,5.4546,-0.0554,-1.01,67643.882776,719,5.4726,{"date":561,"open":532,"high":562,"low":563,"close":305,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",5.52,5.455,0,100888.9687,590,5.4984,{"date":569,"open":570,"high":570,"low":571,"close":305,"change":173,"percent_change":293,"volume":572,"transactions":573,"vwap":574},"2026-08-12",5.56,5.495,76305.307173,547,5.5256,{"date":576,"open":305,"high":570,"low":26,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":335,"vwap":581},"2026-08-11",5.54,-0.04,-0.72,151221.991532,5.482,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":203,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",5.61,5.64,5.555,5.58,-0.18,106867.127638,683,5.6051,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",5.67,5.685,5.535,5.59,-0.07,-1.24,102968.899355,825,5.6142,{"date":604,"open":469,"high":605,"low":606,"close":607,"change":146,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",5.755,5.6401,5.66,-3.25,79862.084629,604,5.6942,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":67,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",5.81,5.87,5.78,5.85,-0.85,85567.626282,601,5.835,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":203,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",5.88,5.92,5.855,5.9,-0.17,78449.109377,495,5.887,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",5.86,5.935,5.84,5.91,0.09,1.55,95369.697748,614,5.9041,{"date":644,"open":615,"high":615,"low":645,"close":646,"change":390,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",5.79,5.82,-2.35,81065.007857,617,5.8289,{"date":652,"open":627,"high":653,"low":627,"close":654,"change":638,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",5.995,5.96,1.53,66617.900814,407,5.9572,{"date":660,"open":624,"high":661,"low":662,"close":615,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",5.97,5.8375,0.0621,1.07,105380.186498,479,5.8901,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",5.75,5.8405,5.73,5.8079,-0.1765,-2.95,125076.518983,699,5.7748,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":372,"volume":686,"transactions":687,"vwap":688},"2026-07-27",6.02,6.109,5.95,5.9844,0.0044,191331.294621,621,5.9762,{"date":690,"open":691,"high":691,"low":683,"close":692,"change":693,"percent_change":163,"volume":694,"transactions":695,"vwap":696},"2026-07-24",6.03,5.98,-0.0814,74488.76185,570,5.9836,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",6.12,6.13,6.045,6.0614,-0.1786,-2.86,110713.569109,624,6.0881,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":204,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",6.25,6.35,6.24,-1.89,84864.49899,491,6.2779,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",6.28,6.4,6.2699,6.36,0.215,3.5,192183.428757,658,6.3324,{"date":729,"open":681,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",6.17,5.9801,6.145,0.135,2.25,87924.4079,558,6.1029,{"date":739,"open":637,"high":740,"low":741,"close":742,"change":173,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",6.025,5.89,6.01,-0.5,79450.738335,410,5.9617,{"date":748,"open":699,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",6.1551,5.99,6.04,-0.075,-1.23,75735.559286,520,6.0773,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",6.2,6.22,6.095,6.115,-0.015,-0.24,91097.693183,580,6.1488,{"date":769,"open":770,"high":730,"low":691,"close":700,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",6.06,0.27,4.61,70970.054275,535,6.1036,{"date":777,"open":627,"high":778,"low":779,"close":634,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",5.94,5.815,-0.22,-3.62,105370.604378,734,5.878,{"date":786,"open":787,"high":699,"low":751,"close":788,"change":253,"percent_change":175,"volume":789,"transactions":9,"vwap":788},"2026-07-10",6.09,6.08,95600,{"date":791,"open":681,"high":770,"low":692,"close":681,"change":792,"percent_change":73,"volume":793,"transactions":9,"vwap":681},"2026-07-09",0.02,81100,{"date":795,"open":796,"high":691,"low":741,"close":797,"change":628,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",5.93,6,-2.76,157100,{"date":801,"open":802,"high":712,"low":803,"close":730,"change":225,"percent_change":804,"volume":805,"transactions":9,"vwap":730},"2026-07-07",6.18,6.11,-2.53,104600,{"date":807,"open":803,"high":808,"low":803,"close":809,"change":524,"percent_change":691,"volume":810,"transactions":9,"vwap":809},"2026-07-06",6.375,6.33,179500,{"date":812,"open":813,"high":762,"low":814,"close":661,"change":168,"percent_change":815,"volume":816,"transactions":9,"vwap":661},"2026-07-02",6.05,5.965,2.05,96500,{"date":818,"open":672,"high":615,"low":819,"close":617,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":617},"2026-07-01",5.728,0.11,1.92,137500,{"date":824,"open":825,"high":826,"low":607,"close":827,"change":146,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",5.69,5.77,5.74,-3.2,118400,{"date":831,"open":646,"high":778,"low":672,"close":796,"change":214,"percent_change":832,"volume":833,"transactions":9,"vwap":796},"2026-06-29",2.95,571900,{"date":835,"open":836,"high":837,"low":584,"close":838,"change":372,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",5.62,5.8,5.76,1.23,247800,{"date":842,"open":637,"high":637,"low":843,"close":825,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":825},"2026-06-25",5.6,-0.15,-2.57,199500,{"date":848,"open":683,"high":692,"low":616,"close":636,"change":764,"percent_change":849,"volume":850,"transactions":9,"vwap":636},"2026-06-24",-3.95,282400,{"date":852,"open":787,"high":853,"low":691,"close":788,"change":588,"percent_change":854,"volume":855,"transactions":9,"vwap":788},"2026-06-23",6.125,-2.88,225400,{"date":857,"open":858,"high":859,"low":710,"close":860,"change":485,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-22",6.38,6.43,6.26,-0.95,90700,{"date":864,"open":865,"high":865,"low":719,"close":866,"change":780,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",6.48,6.32,-3.36,153700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":780,"percent_change":608,"volume":875,"transactions":9,"vwap":874},"2026-06-17",6.63,6.75,6.525,6.54,109700,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",6.84,6.69,6.76,-0.32,-4.52,167500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":450,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-15",6.89,7.17,6.85,7.08,12.74,350300,{"date":893,"open":894,"high":895,"low":896,"close":719,"change":598,"percent_change":897,"volume":898,"transactions":9,"vwap":719},"2026-06-12",6.29,6.42,6.242,-1.1,225800,{"date":900,"open":901,"high":858,"low":700,"close":711,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":711},"2026-06-11",6.16,0.26,4.27,166400,{"date":906,"open":759,"high":907,"low":787,"close":787,"change":780,"percent_change":908,"volume":909,"transactions":9,"vwap":787},"2026-06-10",6.305,-3.49,189700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":764,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-09",6.44,6.445,6.23,6.31,-3.66,179300,{"date":919,"open":920,"high":921,"low":895,"close":922,"change":923,"percent_change":20,"volume":924,"transactions":9,"vwap":922},"2026-06-08",6.45,6.585,6.55,0.435,196300,{"date":926,"open":719,"high":927,"low":635,"close":762,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":762},"2026-06-05",6.291,-0.415,-6.36,324700,{"date":932,"open":933,"high":934,"low":859,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",6.49,6.565,6.53,-0.156,-2.33,244700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",6.81,6.848,6.67,6.686,-0.103,-1.52,212000,{"date":949,"open":950,"high":950,"low":879,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",7.03,6.789,-0.426,-5.9,279800,{"date":956,"open":427,"high":957,"low":958,"close":959,"change":204,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-01",7.24,7.104,7.215,-1.64,130000,{"date":963,"open":964,"high":965,"low":427,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",7.249,7.403,7.335,0.03,0.41,146800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",7.19,7.425,7.155,7.305,-0.084,-1.14,209500,{"date":980,"open":370,"high":446,"low":371,"close":981,"change":982,"percent_change":381,"volume":983,"transactions":9,"vwap":981},"2026-05-27",7.389,-0.021,104400,{"date":985,"open":475,"high":986,"low":987,"close":988,"change":67,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-26",7.598,7.385,7.41,-0.67,158600,{"date":992,"open":993,"high":993,"low":457,"close":437,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":437},"2026-05-22",7.61,-0.225,-2.93,162400,{"date":998,"open":410,"high":999,"low":399,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-21",7.715,7.685,0.055,0.72,96800,{"date":1005,"open":410,"high":1000,"low":499,"close":1006,"change":1001,"percent_change":151,"volume":1007,"transactions":9,"vwap":1006},"2026-05-20",7.63,112400,{"date":1009,"open":21,"high":1010,"low":359,"close":19,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":19},"2026-05-19",7.7,-0.185,-2.38,121300,{"date":1015,"open":190,"high":1016,"low":1006,"close":190,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":190},"2026-05-18",7.765,-0.26,-3.24,311400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":212,"change":38,"percent_change":1024,"volume":1025,"transactions":9,"vwap":212},"2026-05-15",8.15,7.99,-5.54,219300,{"date":1027,"open":202,"high":1028,"low":1029,"close":274,"change":1030,"percent_change":339,"volume":1031,"transactions":9,"vwap":274},"2026-05-14",8.67,8.05,0.55,351900,{"date":1033,"open":243,"high":243,"low":1034,"close":1035,"change":204,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-13",7.9,7.94,-1.49,133700,{"date":1039,"open":1040,"high":1041,"low":467,"close":252,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":252},"2026-05-12",8.11,8.12,-0.23,-2.77,205200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":221,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":221},"2026-05-11",8.19,8.335,8.135,0.35,4.41,321700,{"date":1054,"open":190,"high":1055,"low":400,"close":1035,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1035},"2026-05-08",7.985,0.173,2.23,144800,{"date":1060,"open":1061,"high":1061,"low":189,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-07",7.92,7.767,-0.243,-3.03,258100,{"date":1067,"open":263,"high":1068,"low":224,"close":242,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":242},"2026-05-06",8.038,0.095,1.2,205600,{"date":1073,"open":1061,"high":467,"low":1074,"close":1075,"change":638,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-05",7.875,7.915,1.15,137900,{"date":1079,"open":1080,"high":1061,"low":388,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",7.81,7.825,0.015,0.19,181500,{"date":1086,"open":349,"high":1087,"low":349,"close":1080,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1080},"2026-05-01",7.85,0.13,1.69,112800,{"date":1092,"open":1093,"high":1010,"low":21,"close":1094,"change":53,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-30",7.65,7.68,1.32,186000,{"date":1098,"open":364,"high":1099,"low":361,"close":499,"change":588,"percent_change":1100,"volume":1101,"transactions":9,"vwap":499},"2026-04-29",7.72,-2.32,292300,{"date":1103,"open":1099,"high":349,"low":407,"close":190,"change":485,"percent_change":1104,"volume":1105,"transactions":9,"vwap":190},"2026-04-28",-0.77,80100,{"date":1107,"open":1034,"high":1075,"low":190,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-27",7.82,-0.255,-3.16,166300,{"date":1113,"open":213,"high":199,"low":418,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",8.075,0.045,0.56,93100,{"date":1119,"open":362,"high":202,"low":1120,"close":418,"change":485,"percent_change":96,"volume":1121,"transactions":9,"vwap":418},"2026-04-23",7.946,206900,{"date":1123,"open":1124,"high":1125,"low":1114,"close":202,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":202},"2026-04-22",8.16,8.22,0.119,1.49,168800,{"date":1130,"open":292,"high":1049,"low":467,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-21",7.971,-0.094,-1.17,140200,{"date":1136,"open":1029,"high":213,"low":467,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-20",8.065,-0.315,-3.76,158500,{"date":1142,"open":221,"high":290,"low":1143,"close":1144,"change":820,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-17",8.267,8.38,1.33,320100,{"date":1148,"open":252,"high":261,"low":456,"close":1149,"change":524,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-16",8.27,4.55,310300,{"date":1153,"open":408,"high":1154,"low":1094,"close":1155,"change":275,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-15",7.945,7.91,3.13,183700,{"date":1159,"open":190,"high":1160,"low":1161,"close":407,"change":967,"percent_change":1162,"volume":1163,"transactions":9,"vwap":407},"2026-04-14",7.869,7.634,0.39,157500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":21,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":21},"2026-04-13",7.51,7.655,7.49,-0.048,-0.62,218000,{"date":1173,"open":389,"high":1174,"low":449,"close":1175,"change":1176,"percent_change":312,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",7.692,7.688,0.039,120400,{"date":1179,"open":475,"high":407,"low":446,"close":1180,"change":1181,"percent_change":168,"volume":1182,"transactions":9,"vwap":1180},"2026-04-09",7.649,0.009,111900,{"date":1184,"open":1080,"high":1185,"low":447,"close":21,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":21},"2026-04-08",7.819,0.235,3.17,151100,{"date":1190,"open":370,"high":1191,"low":429,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-07",7.415,7.405,-0.155,-2.05,399600,{"date":1197,"open":389,"high":1006,"low":399,"close":449,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":449},"2026-04-06",0.192,2.61,191200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-02",7.27,7.381,7.22,7.368,-0.262,-3.43,164600,{"date":1211,"open":320,"high":1099,"low":397,"close":1006,"change":234,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1006},"2026-04-01",0.66,113500,{"date":1215,"open":437,"high":986,"low":448,"close":499,"change":168,"percent_change":1216,"volume":1217,"transactions":9,"vwap":499},"2026-03-31",1.61,155400,{"date":1219,"open":1006,"high":1220,"low":457,"close":437,"change":173,"percent_change":1221,"volume":1222,"transactions":9,"vwap":437},"2026-03-30",7.645,-0.4,175000,{"date":1224,"open":359,"high":397,"low":446,"close":1168,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1168},"2026-03-27",-0.127,-1.67,216400,{"date":1229,"open":388,"high":1108,"low":449,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-26",7.617,-0.362,-4.54,142800,{"date":1235,"open":201,"high":483,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":862,"transactions":9,"vwap":1237},"2026-03-25",7.935,7.979,0.124,1.58,{"date":1241,"open":242,"high":418,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-24",7.83,7.855,-0.275,-3.38,379800,{"date":1248,"open":292,"high":1249,"low":201,"close":199,"change":564,"percent_change":564,"volume":1250,"transactions":9,"vwap":199},"2026-03-23",8.3,240100,{"date":1252,"open":1253,"high":1253,"low":483,"close":199,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":199},"2026-03-20",8.2,-0.066,-0.81,103100,{"date":1258,"open":1124,"high":491,"low":201,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-19",8.196,-0.052,-0.63,185600,{"date":1264,"open":282,"high":1265,"low":311,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",8.37,8.248,-0.472,-5.41,477500,{"date":1271,"open":271,"high":1272,"low":1273,"close":1274,"change":564,"percent_change":564,"volume":1275,"transactions":9,"vwap":1274},"2026-03-17",8.765,8.505,8.72,341400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1274,"change":151,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1274},"2026-03-16",8.4,8.78,8.375,9.14,643000,{"date":1284,"open":1047,"high":1149,"low":1075,"close":1023,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1023},"2026-03-13",0.14,1.78,304500,{"date":1289,"open":1290,"high":1291,"low":349,"close":1087,"change":67,"percent_change":1261,"volume":1292,"transactions":9,"vwap":1087},"2026-03-12",7.88,7.919,138200,{"date":1294,"open":224,"high":418,"low":1295,"close":1034,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1034},"2026-03-11",7.817,0.029,0.37,178900,{"date":1300,"open":232,"high":1301,"low":1243,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-10",8.21,7.871,0.061,0.78,491200,{"date":1307,"open":1308,"high":1074,"low":1099,"close":1080,"change":1309,"percent_change":373,"volume":1310,"transactions":9,"vwap":1080},"2026-03-09",7.77,0.074,182500,{"date":1312,"open":1080,"high":1080,"low":1094,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-06",7.736,-0.324,-4.02,241300,{"date":1318,"open":1319,"high":1301,"low":233,"close":252,"change":1017,"percent_change":1320,"volume":1321,"transactions":9,"vwap":252},"2026-03-05",8.14,-3.12,277500,{"date":1323,"open":418,"high":273,"low":263,"close":302,"change":1324,"percent_change":1242,"volume":1325,"transactions":9,"vwap":302},"2026-03-04",0.604,936700,{"date":1327,"open":364,"high":1328,"low":410,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-03",7.89,7.716,-0.224,-2.82,200100,{"date":1334,"open":410,"high":292,"low":191,"close":1035,"change":275,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1035},"2026-03-02",3.12,287600,{"date":1338,"open":1308,"high":1108,"low":993,"close":1010,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1010},"2026-02-27",-0.247,-3.11,275900,{"date":1343,"open":1125,"high":1344,"low":493,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-26",8.23,7.947,-0.383,-4.6,532500,{"date":1350,"open":213,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":190,"volume":1355,"transactions":9,"vwap":1353},"2026-02-25",8.42,8.064,8.33,0.6,865100,{"date":1357,"open":18,"high":388,"low":1168,"close":408,"change":244,"percent_change":1017,"volume":1358,"transactions":9,"vwap":408},"2026-02-24",323200,{"date":1360,"open":1034,"high":1035,"low":1361,"close":189,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":189},"2026-02-23",7.69,-0.35,-4.32,238200,{"date":1366,"open":1023,"high":1301,"low":233,"close":213,"change":253,"percent_change":254,"volume":1367,"transactions":9,"vwap":213},"2026-02-20",245300,{"date":1369,"open":262,"high":202,"low":1328,"close":243,"change":485,"percent_change":96,"volume":1370,"transactions":9,"vwap":243},"2026-02-19",283000,{"date":1372,"open":250,"high":1373,"low":213,"close":213,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":213},"2026-02-18",8.5,-0.41,-4.82,296900,{"date":1378,"open":1249,"high":1379,"low":1022,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-17",8.535,8.51,0.42,5.19,472500,{"date":1385,"open":1034,"high":1124,"low":456,"close":202,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":202},"2026-02-13",0.358,4.63,359100,{"date":1390,"open":262,"high":263,"low":1010,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-12",7.732,-0.168,-2.13,280300,{"date":1396,"open":362,"high":1397,"low":1094,"close":1034,"change":1398,"percent_change":60,"volume":1399,"transactions":9,"vwap":1034},"2026-02-11",7.961,-0.1,423100,{"date":1401,"open":213,"high":1402,"low":262,"close":263,"change":881,"percent_change":1403,"volume":1404,"transactions":9,"vwap":263},"2026-02-10",8.175,-3.85,530200,{"date":1406,"open":252,"high":1407,"low":212,"close":302,"change":792,"percent_change":275,"volume":1408,"transactions":9,"vwap":302},"2026-02-09",8.385,571800,{"date":1410,"open":201,"high":1411,"low":201,"close":1249,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1249},"2026-02-06",8.83,1.5,22.06,1474900,{"date":1416,"open":1417,"high":1061,"low":511,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-05",7.8,6.8,-2,-22.73,2624900,{"date":1423,"open":1424,"high":1425,"low":303,"close":1426,"change":333,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-04",8.99,9.01,8.8,-5.17,360000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":535,"percent_change":820,"volume":1435,"transactions":9,"vwap":1434},"2026-02-03",9.24,9.36,8.75,9.28,723700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-02",9.38,9.5,9.25,9.27,-0.7,-7.02,483900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-30",10.07,10.235,9.83,9.97,-0.37,-3.58,459600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-29",10.65,10.7,10.21,10.34,-0.68,-6.17,632600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":173,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-28",11.04,11.09,10.915,11.02,-0.27,254000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-27",10.86,11.081,10.795,11.05,0.15,1.38,298100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":390,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-26",10.94,11.18,10.875,10.9,-1.27,313300,{"date":1489,"open":1490,"high":1491,"low":1473,"close":1465,"change":203,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1465},"2026-01-23",10.96,11.3,-0.09,169700,{"date":1495,"open":1496,"high":1497,"low":1482,"close":1476,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1476},"2026-01-22",11.08,11.14,-0.33,-2.9,460000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":968,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-21",11.06,11.41,10.76,11.38,3.74,616000,{"date":1510,"open":1503,"high":1511,"low":1512,"close":1513,"change":431,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-20",11.17,10.92,10.97,-8.51,495400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":53,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-16",11.93,12.035,11.705,11.99,0.84,533100,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":293,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-15",12.28,11.87,11.89,-4.34,338300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-14",12.38,12.595,12.3,12.43,0.08,0.65,419400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":468,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-13",12.05,12.445,11.95,12.35,3.61,836600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":390,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-12",11.88,12.2,11.879,11.92,-1.16,474500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":22,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-09",12.14,12.49,12.01,12.06,-2.03,327000,{"date":1565,"open":1566,"high":1567,"low":1544,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-08",12,12.53,12.31,-0.29,-2.3,432900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":264,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-07",12.8,12.93,12.56,12.6,-3.74,438700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1362,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-06",13.85,13.89,12.77,13.09,-2.6,1408900,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-05",12.27,13.62,13.44,1.96,17.07,1207300,{"date":1597,"open":1598,"high":1599,"low":1512,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-02",11,11.57,11.48,0.91,8.61,611900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1419,"volume":1611,"transactions":9,"vwap":1609},"2025-12-31",10.81,10.819,10.471,10.57,-0.216,390000,{"date":1613,"open":1614,"high":1485,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-30",10.75,10.786,0.116,1.09,375100,{"date":1620,"open":1621,"high":1473,"low":1622,"close":1622,"change":578,"percent_change":1451,"volume":1623,"transactions":9,"vwap":1622},"2025-12-29",10.78,10.67,499200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":763,"percent_change":390,"volume":1630,"transactions":9,"vwap":1629},"2025-12-26",10.84,10.85,10.56,10.71,360700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":946,"volume":1638,"transactions":9,"vwap":1636},"2025-12-24",10.82,10.825,10.69,10.725,-0.165,205800,{"date":1640,"open":1641,"high":1513,"low":1642,"close":1643,"change":945,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-23",10.87,10.8,10.89,-0.94,345200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1442,"volume":1653,"transactions":9,"vwap":1651},"2025-12-22",11.22,11.28,10.955,10.993,-0.077,478300,{"date":1655,"open":1473,"high":1656,"low":1606,"close":1657,"change":1658,"percent_change":691,"volume":1659,"transactions":9,"vwap":1657},"2025-12-19",11.115,11.07,0.63,505800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-18",11.065,11.21,10.44,-0.432,-3.97,1014000,{"date":1669,"open":1511,"high":1670,"low":1629,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-17",11.52,10.872,-0.318,-2.84,737100,{"date":1676,"open":1677,"high":1678,"low":1496,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-16",11.15,11.29,11.19,0.25,2.29,741600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1482,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1482},"2025-12-15",11.46,11.505,10.855,-0.718,-6.16,492100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":861,"volume":1698,"transactions":9,"vwap":1696},"2025-12-12",11.85,11.884,11.47,11.658,-0.112,473900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1017,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-11",11.67,11.81,11.545,11.77,-2.16,454000,{"date":1708,"open":1709,"high":1710,"low":1527,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-10",12.02,12.29,12.03,-0.31,-2.51,404300,{"date":1716,"open":1544,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-09",12.7,11.94,12.34,0.187,1.54,422600,{"date":1724,"open":1551,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-08",12.299,12.011,12.153,0.383,3.25,217400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1704,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1704},"2025-12-05",12.04,12.26,11.73,-0.519,-4.22,538500,{"date":1740,"open":1559,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-04",12.59,12.08,12.289,-0.531,-4.14,336400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":536,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-03",12.66,12.84,12.574,12.82,1.42,338100,{"date":1756,"open":1566,"high":1757,"low":1521,"close":1758,"change":1601,"percent_change":190,"volume":1759,"transactions":9,"vwap":1758},"2025-12-02",12.725,12.64,567900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1735,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1735},"2025-12-01",11.84,11.96,11.58,-0.96,-7.57,670700,{"date":1769,"open":1770,"high":1771,"low":1749,"close":1772,"change":1498,"percent_change":804,"volume":1773,"transactions":9,"vwap":1772},"2025-11-28",13.015,13.29,12.69,457500,{"date":1775,"open":1717,"high":1776,"low":1576,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-26",13.17,13.02,0.16,1.24,457600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-25",12.94,12.95,12.561,12.86,-0.3,-2.28,692500,{"date":1791,"open":1792,"high":1793,"low":1566,"close":1794,"change":1795,"percent_change":514,"volume":1796,"transactions":9,"vwap":1794},"2025-11-24",12.125,13.4,13.16,1.76,798500,{"date":1798,"open":1649,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-21",11.717,11.075,11.4,-0.36,-3.06,628200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1569,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-20",12.5,12.57,11.61,11.76,-2.41,479700,{"date":1814,"open":1533,"high":1815,"low":1816,"close":1542,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1542},"2025-11-19",12.63,11.91,-1.06,-8.09,764900,{"date":1821,"open":1574,"high":1822,"low":1717,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-18",13.185,13.11,0.47,3.72,566900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1758,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1758},"2025-11-17",12.98,13.515,12.421,-0.66,-4.96,969300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1837,"change":1042,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1837},"2025-11-14",13.3,13.755,13.22,-1.7,379500,{"date":1843,"open":1844,"high":1845,"low":1793,"close":1846,"change":1362,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-13",14.47,14.818,13.53,-2.52,618200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1787,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-12",14.41,14.42,13.65,13.88,-2.12,424900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-11",14.45,14.563,14.15,14.18,-0.99,-6.53,430200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1380,"volume":1873,"transactions":9,"vwap":1871},"2025-11-10",15.07,15.24,14.74,15.17,1.19,799400,{"date":1875,"open":1876,"high":1877,"low":1717,"close":1878,"change":1879,"percent_change":243,"volume":1880,"transactions":9,"vwap":1878},"2025-11-07",12.89,14,13.98,1.04,548200,{"date":1882,"open":1883,"high":1884,"low":1786,"close":1783,"change":431,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1783},"2025-11-06",13.5,13.51,-7.31,431600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-05",13.34,14.03,13.25,13.96,1.21,9.49,608300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-04",13.33,13.737,12.4,12.75,-0.76,-5.63,963500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1884,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1884},"2025-11-03",14.33,14.39,13.37,-1.57,-10.41,958200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-31",14.87,15.13,14.72,15.08,0.95,6.72,592400,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":599,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-30",14.78,14.07,14.13,-8.07,803500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1811,"volume":1936,"transactions":9,"vwap":1934},"2025-10-29",15.74,15.76,15.12,15.37,-0.38,576200,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-28",15.96,15.53,15.75,-0.13,-0.82,464700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1919,"percent_change":722,"volume":1951,"transactions":9,"vwap":1950},"2025-10-27",15.7,16.056999,15.487,15.88,552300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":136,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-24",14.88,14.99,14.67,14.93,4.11,412600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":214,"percent_change":1070,"volume":1966,"transactions":9,"vwap":1965},"2025-10-23",14.32,14.465,14.204,14.34,226700,{"date":1968,"open":1969,"high":1851,"low":1970,"close":1971,"change":96,"percent_change":1833,"volume":1972,"transactions":9,"vwap":1971},"2025-10-22",14.38,14.06,14.17,340400,{"date":1974,"open":1975,"high":1976,"low":1908,"close":1977,"change":628,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-21",14.51,15.14,14.91,-1.13,477200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1918,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1918},"2025-10-20",14.66,15.26,14.5,1.331,9.68,884000,{"date":1989,"open":1846,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-17",13.885,13.38,13.749,-0.151,-1.09,425300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":743,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-16",14.6,14.671,13.805,13.9,-3.47,718200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":908,"volume":2011,"transactions":9,"vwap":2009},"2025-10-15",14.845,15.02,14.355,14.4,-0.52,644600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-14",14.54,15.19,14.325,14.92,-0.79,-5.03,626100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1712,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-13",15.33,15.79,15.3,15.71,-1.94,1051700,{"date":2030,"open":2031,"high":25,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-10",16.98,15.82,16.02,-0.73,-4.36,1069100,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2034,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-09",17.030001,16.66,16.75,-4.18,454500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1089,"volume":2051,"transactions":9,"vwap":2049},"2025-10-08",17.24,17.57,17.14,17.48,0.29,431700,{"date":2053,"open":2054,"high":2055,"low":2048,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-07",17.93,17.945,17.19,-1,-5.5,630200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1492,"percent_change":264,"volume":2066,"transactions":9,"vwap":2065},"2025-10-06",18.09,18.36,17.98,18.19,638500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1935,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-03",18.27,18.68,18.16,18.28,-2.04,567600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-02",17.97,18.77,17.76,18.66,0.82,4.6,679400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1116,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-01",17.77,17.89,17.61,17.84,3.24,535900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1469,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-30",17.27,17.31,17.01,17.28,-1.54,683300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1658,"percent_change":1825,"volume":2106,"transactions":9,"vwap":2105},"2025-09-29",17.26,17.73,17.23,17.55,426300,{"date":2108,"open":2109,"high":25,"low":2110,"close":2111,"change":2112,"percent_change":1478,"volume":2113,"transactions":9,"vwap":2111},"2025-09-26",16.58,16.331,16.92,0.23,534500,{"date":2115,"open":2097,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-25",17.359,16.52,16.69,-1.41,-7.79,773900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1304,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-24",17.45,18.18,17.42,18.1,4.5,522000,{"date":2131,"open":2132,"high":2047,"low":2133,"close":2134,"change":168,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-23",17.4,17.22,17.32,0.7,643200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":556,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-22",17.35,17.465,17.13,17.2,-5.55,663200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-19",18.52,18.553,18.17,18.21,-0.78,-4.11,510300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-18",19.049999,19.13,18.855,18.99,0.49,2.65,1104400,{"date":2164,"open":2147,"high":2165,"low":2150,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-17",18.84,18.5,-0.21,-1.12,396200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1381,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-16",18.64,18.74,18.374,18.71,2.3,498600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":579,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-15",18.45,18.613,18.29,-3.79,532800,{"date":2186,"open":2187,"high":2188,"low":2166,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-12",18.62,19.02,19.01,0.46,2.48,642400,{"date":2194,"open":2063,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":655,"volume":2199,"transactions":9,"vwap":2197},"2025-09-11",18.595,18.306,18.55,0.28,551400,{"date":2201,"open":2202,"high":2197,"low":2150,"close":2069,"change":253,"percent_change":73,"volume":2203,"transactions":9,"vwap":2069},"2025-09-10",18.42,467300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2150,"change":1492,"percent_change":264,"volume":2209,"transactions":9,"vwap":2150},"2025-09-09",18.47,18.54,18.02,484200,{"date":2211,"open":2182,"high":2212,"low":2071,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-08",18.37,18.3,0.71,4.04,643700,{"date":2218,"open":2047,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-05",17.7,17.163,17.59,0.52,3.05,400000,{"date":2226,"open":2227,"high":2228,"low":1594,"close":1594,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1594},"2025-09-04",17.44,17.46,-0.53,-3.01,216300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2112,"percent_change":1095,"volume":2238,"transactions":9,"vwap":2237},"2025-09-03",17.54,17.74,17.47,17.6,757600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-02",17.09,17.459,17.014999,17.37,0.065,0.38,609200,{"date":2249,"open":2250,"high":2250,"low":2046,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-29",17.69,17.305,-0.855,-4.71,619200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2071,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2071},"2025-08-28",18.58,18.61,18.14,-0.34,-1.84,300100,{"date":2264,"open":2257,"high":2265,"low":2266,"close":2166,"change":293,"percent_change":1673,"volume":2267,"transactions":9,"vwap":2166},"2025-08-27",18.799,18.43,483600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":89,"percent_change":710,"volume":2274,"transactions":9,"vwap":2273},"2025-08-26",18.01,19.18,17.926,19.040001,552000,{"date":2276,"open":2277,"high":2147,"low":2278,"close":2279,"change":599,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-25",18.48,17.85,17.92,-6.47,726800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-22",17.56,19.37,17.52,19.16,1.28,7.16,662900,{"date":2292,"open":2149,"high":2293,"low":2294,"close":2295,"change":1255,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-21",18.245,17.75,17.88,-4.33,334000,{"date":2299,"open":2064,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-20",18.7,17.586,18.69,0.76,4.24,405700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2054,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2054},"2025-08-19",18.95,19.028999,17.9,-1.35,-7,546900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2246,"volume":2321,"transactions":9,"vwap":2319},"2025-08-18",18.8,19.31,18.565,19.28,0.073,408100,{"date":2323,"open":2324,"high":2325,"low":2316,"close":2326,"change":2327,"percent_change":628,"volume":2328,"transactions":9,"vwap":2326},"2025-08-15",19.49,19.51,19.207,-0.033,573500,{"date":2330,"open":2325,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-14",19.74,19.12,19.24,-1.36,-6.6,767400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1942,"percent_change":1261,"volume":2343,"transactions":9,"vwap":2342},"2025-08-13",20.96,20.979,20.29,20.6,978500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2347},"2025-08-12",20.07,20.73,19.83,0.99,5.02,620000,{"date":2353,"open":2354,"high":2355,"low":2331,"close":2331,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2331},"2025-08-11",20.09,20.33,-1.28,-6.09,755000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":212,"volume":2366,"transactions":9,"vwap":2364},"2025-08-08",20.92,21.17,20.15,21.02,1.56,1456900,{"date":2368,"open":2317,"high":2369,"low":2370,"close":2371,"change":363,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-07",19.52,18.9,19.46,3.02,646300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":968,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-06",18.51,18.96,18.4,18.89,2.22,251800,{"date":2383,"open":2384,"high":2332,"low":2206,"close":2277,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2277},"2025-08-05",19.1,-0.69,-3.6,387100,{"date":2389,"open":2379,"high":2390,"low":2391,"close":2392,"change":771,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-04",19.42,18.83,19.17,1.43,476500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2370,"change":1498,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2370},"2025-08-01",18.81,19.21,18.38,-1.72,499800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":881,"percent_change":960,"volume":2408,"transactions":9,"vwap":2407},"2025-07-31",19.6,19.768,19.219,19.23,410000,{"date":2410,"open":2390,"high":2411,"low":2370,"close":2412,"change":146,"percent_change":1765,"volume":2413,"transactions":9,"vwap":2412},"2025-07-30",19.95,19.55,425000,{"date":2415,"open":2416,"high":2354,"low":2417,"close":2331,"change":1712,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2331},"2025-07-29",20.08,19.33,-1.55,468100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1030,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-28",20.22,20.35,19.75,20.049999,2.82,814600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-07-25",19.89,19.977,19.08,19.5,-1.11,-5.39,844600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":112,"volume":2444,"transactions":9,"vwap":2442},"2025-07-24",20.37,20.94,19.96,20.61,-0.08,927300,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-23",21.82,20.41,20.69,-2.18,-9.53,1661900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":967,"percent_change":1088,"volume":2459,"transactions":9,"vwap":2458},"2025-07-22",22.65,23.155,22.052999,22.87,1091200,{"date":2461,"open":2462,"high":178,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-07-21",22.64,22.59,22.84,0.74,3.35,2117700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-18",22.45,22.82,21.51,22.1,0.79,3.71,1806500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":282,"volume":2484,"transactions":9,"vwap":2482},"2025-07-17",20.71,21.84,20.4,21.31,1.64,2087300,{"date":2486,"open":2287,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-16",19.78,18.93,19.67,1.25,6.79,960000,{"date":2494,"open":2173,"high":2495,"low":2150,"close":2202,"change":1221,"percent_change":1393,"volume":2496,"transactions":9,"vwap":2202},"2025-07-15",18.91,563000,{"date":2498,"open":2499,"high":2412,"low":2080,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-14",19.07,18.82,0.48,2.62,1406000,{"date":2505,"open":2228,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-11",19.111,17.302,18.34,2.26,14.05,1636300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2515,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2515},"2025-07-10",15.69,16.08,15.5,0.54,3.47,558500,{"date":2521,"open":2025,"high":2522,"low":2523,"close":2524,"change":235,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-09",15.57,15.1,15.54,4.16,302100,{"date":2528,"open":2529,"high":2017,"low":2530,"close":2017,"change":1285,"percent_change":1919,"volume":2531,"transactions":9,"vwap":2017},"2025-07-08",14.7,14.617,217100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":1924,"change":902,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1924},"2025-07-07",14.71,15.109,14.64,1.79,258600,{"date":2540,"open":2536,"high":2541,"low":2542,"close":2543,"change":763,"percent_change":1398,"volume":2544,"transactions":9,"vwap":2543},"2025-07-03",14.83,14.36,14.52,112300,{"date":2546,"open":2547,"high":2536,"low":2547,"close":2548,"change":2549,"percent_change":2350,"volume":1182,"transactions":9,"vwap":2548},"2025-07-02",13.94,14.535,0.695,{"date":2551,"open":1925,"high":2552,"low":2553,"close":2553,"change":1994,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-01",14.185,13.84,-7.3,98700,{"date":2557,"open":1890,"high":2558,"low":2559,"close":1957,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1957},"2025-06-30",14.945,13.962,1.51,11.25,235300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":780,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-27",13.39,13.63,13.295,13.42,-1.61,73100,{"date":2572,"open":2553,"high":2553,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-26",13.49,13.64,-0.55,-3.88,121000,{"date":2579,"open":2580,"high":2581,"low":1877,"close":2582,"change":2583,"percent_change":1104,"volume":2584,"transactions":9,"vwap":2582},"2025-06-25",14.26,14.46,14.19,-0.11,137800,{"date":2586,"open":1925,"high":2587,"low":2588,"close":2587,"change":2589,"percent_change":1061,"volume":2590,"transactions":9,"vwap":2587},"2025-06-24",14.3,13.965,1.05,132800,{"date":2592,"open":1575,"high":2593,"low":1772,"close":1891,"change":333,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1891},"2025-06-23",13.32,-3.5,165400,{"date":2597,"open":2598,"high":2598,"low":1884,"close":2599,"change":628,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-20",14.09,13.73,-1.22,132000,{"date":2603,"open":2604,"high":2605,"low":2599,"close":2001,"change":1712,"percent_change":2450,"volume":2606,"transactions":9,"vwap":2001},"2025-06-18",13.77,14.02,118100,{"date":2608,"open":1852,"high":2609,"low":2610,"close":2611,"change":2057,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-17",14.48,13.925,14.21,-6.57,135700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2617},"2025-06-16",14.68,15.21,14.615,1.39,10.06,139000,{"date":2623,"open":2624,"high":1970,"low":2625,"close":2626,"change":2010,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-13",13.95,13.76,13.82,-3.63,104700,{"date":2630,"open":2631,"high":2632,"low":1965,"close":1965,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1965},"2025-06-12",14.55,14.679,-0.58,-3.89,91700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2017,"change":203,"percent_change":598,"volume":2641,"transactions":9,"vwap":2017},"2025-06-11",15.16,15.25,14.894,194900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":1957,"change":67,"percent_change":1498,"volume":2647,"transactions":9,"vwap":1957},"2025-06-10",15.01,15.049,14.765,87200,{"date":2649,"open":2529,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":469,"volume":2654,"transactions":9,"vwap":2652},"2025-06-09",15.05,14.59,14.98,0.81,124400,{"date":2656,"open":2657,"high":2658,"low":2598,"close":1971,"change":2198,"percent_change":2659,"volume":2660,"transactions":9,"vwap":1971},"2025-06-06",14.1,14.24,2.02,36600,{"date":2662,"open":2581,"high":1844,"low":2626,"close":1583,"change":476,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1583},"2025-06-05",-3.54,58900,{"date":2666,"open":2667,"high":2668,"low":1908,"close":2009,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2009},"2025-06-04",14.61,14.73,-0.44,-2.96,90100,{"date":2673,"open":2581,"high":2674,"low":2675,"close":2674,"change":151,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-03",14.84,14.35,5.17,133000,{"date":2679,"open":2680,"high":2582,"low":2681,"close":2682,"change":2583,"percent_change":1104,"volume":2683,"transactions":9,"vwap":2682},"2025-06-02",13.99,13.923,14.11,148700,{"date":2685,"open":2686,"high":1908,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-30",14.31,13.995,14.22,-0.587,-3.96,114800,{"date":2693,"open":2650,"high":1868,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-29",14.75,14.807,0.257,1.77,65600,{"date":2700,"open":2523,"high":2523,"low":2631,"close":2631,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2631},"2025-05-28",-0.727,-4.76,131200,{"date":2705,"open":2023,"high":2706,"low":1933,"close":2707,"change":2708,"percent_change":1362,"volume":2709,"transactions":9,"vwap":2707},"2025-05-27",15.38,15.277,-0.053,238100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2023,"change":333,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2023},"2025-05-23",15.405,15.599,15.321,-3.04,277400,{"date":182,"open":1950,"high":2718,"low":1932,"close":2719,"change":598,"percent_change":2669,"volume":2720,"transactions":9,"vwap":2719},15.979,15.81,286500]