[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRPR":3,"homepage-market-summary":25,"stock-historical-XRPR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XRPR","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},"REX-Osprey XRP ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":15,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},11.15,11.49,11.54,10.73,-0.39,-3.38,42911.473533,23.44,8.1,101022.61513862948,19.9,266,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":147},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":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",[94,99,104,108,113,118,123,127,132,137,142],{"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":17,"price":107,"is_up":34},"Healthcare","XLV",168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":68,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":172,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.99,122503,32585876.399796,-56.66,"2025-09-18",[178,181,189,199,209,220,230,238,249,259,269,279,288,297,308,317,328,337,347,358,369,379,386,396,407,417,427,437,447,457,466,475,486,497,507,518,529,540,549,557,563,571,580,590,601,612,622,631,639,649,659,669,679,690,699,707,716,726,737,746,756,765,774,784,791,795,801,809,818,824,827,833,841,846,853,859,864,871,877,885,893,902,910,917,924,931,939,946,954,961,970,978,986,992,1000,1008,1014,1022,1029,1035,1039,1045,1052,1058,1065,1072,1077,1085,1090,1095,1103,1108,1112,1117,1121,1127,1135,1143,1150,1155,1162,1167,1174,1180,1186,1193,1199,1202,1205,1209,1216,1223,1227,1234,1240,1246,1252,1256,1260,1265,1269,1275,1281,1288,1294,1300,1306,1312,1316,1323,1330,1335,1343,1348,1357,1361,1365,1369,1374,1380,1384,1389,1395,1402,1406,1410,1414,1418,1422,1427,1435,1442,1449,1455,1463,1471,1478,1484,1492,1499,1506,1513,1521,1529,1536,1543,1550,1558,1566,1572,1578,1586,1595,1601,1607,1615,1623,1629,1635,1642,1648,1654,1661,1669,1677,1684,1691,1700,1707,1713,1721,1727,1735,1743,1752,1759,1766,1774,1782,1789,1798,1807,1813,1821,1827,1835,1844,1853,1861,1869,1876,1882,1889,1897,1906,1915,1922,1930,1939,1948,1957,1966,1974,1980,1987,1993,2000,2007,2016,2024,2031,2038,2046,2054,2061,2069,2078,2085,2092,2101,2110,2117,2125,2132,2140,2147],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},325,11.0759,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",11.82,-0.78,-6.33,19324.9583,202,11.7136,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":48,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",12.38,12.45,12.21,12.32,0.82,28179.168525,164,12.3655,{"date":200,"open":194,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",12.385,12.15,12.22,0.26,2.17,8785.592526,154,12.2777,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",12.48,12.63,11.74,11.96,-0.36,-2.92,17010.095,217,12.0933,{"date":221,"open":222,"high":223,"low":224,"close":194,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",12.13,12.39,12.085,0.17,1.4,27313.175954,298,12.2402,{"date":231,"open":192,"high":232,"low":202,"close":202,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",12.6,-0.02,-0.16,17035.8526,201,12.3272,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",12.62,12.7,12.11,12.17,0.07,0.58,6292.346825,162,12.4532,{"date":250,"open":192,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",12.58,12.06,12.1,-0.755,-5.87,23700.478991,230,12.2788,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",12.99,12.76,12.855,0.3761,3.01,12378.652385,207,12.8674,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",12.14,12.73,12.4789,0.2689,2.2,11855.2577,200,12.4321,{"date":280,"open":281,"high":281,"low":282,"close":193,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",12.92,12.16,-0.775,-5.97,24120.673887,273,12.5467,{"date":289,"open":241,"high":290,"low":212,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",13.135,12.985,0.7085,5.77,46582.052919,357,12.8479,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",12.12,12.4,12.075,12.2765,0.8049,7.02,27992.581115,327,12.2212,{"date":309,"open":310,"high":15,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",10.78,11.4716,0.9016,8.53,26623.9355,254,11.3013,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",10.63,10.71,10.5201,10.57,-0.055,-0.52,13664.8783,149,10.616,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":68,"volume":334,"transactions":335,"vwap":336},"2026-09-16",10.44,10.625,10.24,0.035,31908.2023,258,10.4084,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",11.7,10.52,10.59,-1.3325,-11.18,34242.593765,335,11.0158,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",11.45,12.09,11.4,11.9225,0.8425,7.6,38464.707358,283,11.5725,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",11.565,11.65,11.01,11.08,0.0117,0.11,30519.92483,316,11.247,{"date":370,"open":13,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",11.16,10.99,11.0683,-0.3775,-3.3,17477.199749,182,11.0914,{"date":380,"open":213,"high":213,"low":381,"close":381,"change":382,"percent_change":61,"volume":383,"transactions":384,"vwap":385},"2026-09-09",11.4458,-0.1512,12816.449078,158,11.6182,{"date":387,"open":349,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",11.795,11.36,11.597,0.152,1.33,12700.220098,193,11.5124,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",11.58,11.6056,11.35,11.445,-0.605,-5.02,29762.015339,315,11.4711,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",11.42,12.05,11.3694,1.09,9.95,53069.862797,402,11.8404,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",10.77,11,10.96,-0.11,-0.99,41982.4135,288,10.9129,{"date":428,"open":429,"high":430,"low":421,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",11.2,11.3299,11.07,-0.24,-2.12,45819.782924,340,11.1686,{"date":438,"open":429,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",11.39,11.13,11.31,-0.01,-0.09,98702.862668,563,11.2112,{"date":448,"open":449,"high":450,"low":13,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",11.64,11.765,11.32,-0.55,-4.63,30817.806834,307,11.4311,{"date":458,"open":449,"high":459,"low":460,"close":461,"change":130,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",12.02,11.615,11.87,5.23,60596.225419,644,11.8847,{"date":467,"open":468,"high":349,"low":469,"close":470,"change":254,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",11.26,11.115,11.28,-6.27,49378.161991,356,11.332,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",11.86,12.115,11.8,12.035,-0.0265,-0.22,32537.719416,358,11.9585,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",12.35,12.5,11.98,12.0615,0.8715,7.79,140609.757104,699,12.2647,{"date":498,"open":499,"high":500,"low":440,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",11.3,11.6,11.19,1.1999,12.01,102375.991923,724,11.4649,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",9.82,10.95,9.755,9.9901,1.2401,14.17,80826.786749,698,10.2622,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",8.365,8.76,8.28,8.75,0.57,6.97,36428.364608,401,8.5806,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",8.14,8.19,8.13,8.18,0.02,0.25,30954.2327,205,8.1749,{"date":541,"open":542,"high":543,"low":531,"close":544,"change":545,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",8.17,8.2399,8.16,0,20054.8211,218,8.1761,{"date":550,"open":551,"high":551,"low":533,"close":544,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",8.22,-0.06,-0.73,21927.2772,253,8.1632,{"date":558,"open":551,"high":559,"low":560,"close":551,"change":545,"percent_change":545,"volume":561,"transactions":394,"vwap":562},"2026-08-13",8.25,8.185,14774.570715,8.2214,{"date":564,"open":565,"high":565,"low":566,"close":551,"change":552,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",8.33,8.21,-0.72,33061.867605,196,8.2466,{"date":572,"open":573,"high":574,"low":21,"close":522,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",8.26,8.3,-0.0467,-0.56,34538.373162,279,8.2121,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",8.44,8.29,8.3267,-0.0333,-0.4,24224.666029,237,8.3418,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",8.5,8.505,8.27,8.36,-0.1,-1.18,62780.90403,299,8.4233,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",8.56,8.605,8.42,8.46,-0.285,-3.26,29730.484122,246,8.5105,{"date":613,"open":614,"high":523,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",8.63,8.61,8.745,-0.085,-0.96,18067.8572,249,8.6934,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":535,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",8.81,8.83,8.73,0.23,20181.092351,183,8.7854,{"date":632,"open":626,"high":633,"low":634,"close":624,"change":635,"percent_change":636,"volume":637,"transactions":187,"vwap":638},"2026-08-03",8.86,8.71,0.13,1.5,27618.027092,8.7997,{"date":640,"open":641,"high":642,"low":643,"close":641,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",8.68,8.739,8.62,-0.2202,-2.47,17773.9892,466,8.676,{"date":650,"open":625,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",8.93,8.82,8.9002,0.164,1.88,15045.404849,165,8.8753,{"date":660,"open":521,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",8.9,8.7,8.7362,0.1062,1.23,26018.263834,215,8.7466,{"date":670,"open":671,"high":672,"low":673,"close":614,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",8.57,8.715,8.5218,-0.28,-3.14,19190.0405,155,8.6448,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",9,9.07,8.85,8.91,0.0034,0.04,18364.189011,145,8.9444,{"date":691,"open":692,"high":651,"low":683,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",8.905,8.9066,-0.1289,-1.43,9570.2594,195,8.8888,{"date":700,"open":701,"high":701,"low":681,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":267,"vwap":706},"2026-07-23",9.12,9.0355,-0.2345,-2.53,17324.035638,9.0427,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":234,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",9.29,9.45,9.27,-1.7,15339.3514,211,9.3532,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",9.3,9.49,9.43,0.32,3.51,17880.971318,257,9.4022,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",9.01,9.15,8.88,9.11,0.2,2.24,21247.484183,179,9.0378,{"date":738,"open":739,"high":740,"low":741,"close":684,"change":742,"percent_change":576,"volume":743,"transactions":744,"vwap":745},"2026-07-17",8.775,8.92,8.74,-0.0501,13705.9124,177,8.8654,{"date":747,"open":748,"high":701,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",9.075,8.89,8.9601,-0.1244,-1.37,9551.1564,170,8.9979,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":567,"volume":762,"transactions":763,"vwap":764},"2026-07-15",9.21,9.06,9.0845,-0.0655,5372.812104,120,9.1272,{"date":766,"open":767,"high":729,"low":768,"close":729,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",9.03,8.941,0.4195,4.8,15690.360905,139,9.0534,{"date":775,"open":776,"high":624,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",8.79,8.64,8.7305,-0.3395,-3.74,27379.772838,226,8.7203,{"date":785,"open":786,"high":787,"low":788,"close":682,"change":635,"percent_change":789,"volume":790,"transactions":9,"vwap":682},"2026-07-10",9.05,9.095,8.96,1.45,19900,{"date":792,"open":651,"high":681,"low":730,"close":793,"change":442,"percent_change":422,"volume":794,"transactions":9,"vwap":793},"2026-07-09",8.94,20000,{"date":796,"open":683,"high":797,"low":626,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",8.95,-0.228,-2.48,15400,{"date":802,"open":758,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",9.26,9.08,9.178,-0.192,-2.05,11700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",9.09,9.44,9.081,9.37,0.46,5.16,41000,{"date":819,"open":820,"high":787,"low":730,"close":684,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":684},"2026-07-02",8.99,0.21,2.41,14900,{"date":825,"open":592,"high":662,"low":592,"close":662,"change":162,"percent_change":226,"volume":826,"transactions":9,"vwap":662},"2026-07-01",12900,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":140,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",8.4,8.58,-2.17,19600,{"date":834,"open":615,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",8.781,8.51,8.77,0.14,1.62,16100,{"date":842,"open":574,"high":614,"low":574,"close":614,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":614},"2026-06-26",0.18,2.13,16200,{"date":847,"open":848,"high":848,"low":583,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",8.8,8.45,-0.17,-1.97,12200,{"date":854,"open":855,"high":855,"low":830,"close":643,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":643},"2026-06-24",8.87,-0.37,-4.12,81900,{"date":860,"open":681,"high":682,"low":684,"close":820,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":820},"2026-06-23",-0.3,-3.23,26000,{"date":865,"open":866,"high":867,"low":868,"close":709,"change":596,"percent_change":869,"volume":870,"transactions":9,"vwap":709},"2026-06-22",9.47,9.5,9.23,-1.06,17100,{"date":872,"open":867,"high":873,"low":718,"close":874,"change":432,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",9.54,9.39,-2.49,14600,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",9.84,9.99,9.63,-0.363,-3.63,21400,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",10.12,9.88,9.993,-0.477,-4.56,12700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",10.15,10.575,10.1,10.47,1.187,12.79,27400,{"date":903,"open":711,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",9.42,9.2,9.283,-0.097,-1.03,13900,{"date":911,"open":682,"high":912,"low":682,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",9.383,9.38,0.381,4.23,17000,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",9.285,8.999,-0.361,-3.86,10400,{"date":925,"open":866,"high":866,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",9.222,9.36,-0.32,-3.31,7600,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-06-08",9.51,9.68,9.465,0.66,7.32,19800,{"date":940,"open":711,"high":718,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",8.78,9.02,-0.59,-6.14,62100,{"date":947,"open":948,"high":949,"low":933,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",9.58,9.67,9.61,-0.21,-2.14,55100,{"date":955,"open":956,"high":957,"low":509,"close":509,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":509},"2026-06-03",10.04,10.08,-0.205,-2.04,25000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",10.33,10.36,9.951,10.025,-0.585,-5.51,27800,{"date":971,"open":972,"high":973,"low":898,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",10.62,10.64,10.61,-0.185,-1.71,48600,{"date":979,"open":319,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-29",10.861,10.597,10.795,0.065,0.61,66700,{"date":987,"open":340,"high":988,"low":989,"close":16,"change":990,"percent_change":597,"volume":991,"transactions":9,"vwap":16},"2026-05-28",10.9,10.5,-0.128,23400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":244,"volume":999,"transactions":9,"vwap":997},"2026-05-27",10.81,10.945,10.75,10.858,0.008,50800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":596,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",11.02,11.11,10.84,10.85,-0.91,59200,{"date":1009,"open":13,"high":13,"low":1010,"close":510,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":510},"2026-05-22",10.91,-0.318,-2.82,56600,{"date":1015,"open":1016,"high":499,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",11.145,11.085,11.268,0.038,0.34,9600,{"date":1023,"open":371,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":789,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",11.27,11.094,11.23,0.16,7800,{"date":1030,"open":1031,"high":1024,"low":431,"close":431,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":431},"2026-05-19",11.22,-0.25,-2.21,5300,{"date":1036,"open":400,"high":400,"low":1031,"close":451,"change":17,"percent_change":1037,"volume":1038,"transactions":9,"vwap":451},"2026-05-18",-3.33,24000,{"date":1040,"open":490,"high":490,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",11.71,-0.7,-5.64,23000,{"date":1046,"open":477,"high":1047,"low":183,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",12.68,12.41,0.78,6.71,42900,{"date":1053,"open":1054,"high":1054,"low":15,"close":1055,"change":1056,"percent_change":752,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",11.72,11.63,-0.161,8400,{"date":1059,"open":477,"high":477,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",11.66,11.791,-0.339,-2.79,22300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":222,"change":1070,"percent_change":1071,"volume":876,"transactions":9,"vwap":222},"2026-05-11",11.94,12.18,11.92,0.55,4.75,{"date":1073,"open":499,"high":361,"low":499,"close":398,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":398},"2026-05-08",0.233,2.05,9300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",11.451,11.34,11.347,-0.353,-3.02,14000,{"date":1086,"open":1041,"high":1054,"low":1087,"close":339,"change":1027,"percent_change":1088,"volume":1089,"transactions":9,"vwap":339},"2026-05-06",11.62,1.39,15600,{"date":1091,"open":1087,"high":449,"low":1092,"close":15,"change":365,"percent_change":1093,"volume":1094,"transactions":9,"vwap":15},"2026-05-05",11.5,0.96,9800,{"date":1096,"open":1097,"high":1098,"low":351,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",11.41,11.53,11.43,0.01,0.09,100800,{"date":1104,"open":351,"high":349,"low":389,"close":409,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":409},"2026-05-01",0.19,1.69,36400,{"date":1109,"open":429,"high":468,"low":13,"close":1026,"change":843,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1026},"2026-04-30",1.63,13600,{"date":1113,"open":1114,"high":1114,"low":420,"close":1115,"change":1032,"percent_change":1033,"volume":1116,"transactions":9,"vwap":1115},"2026-04-29",11.25,11.05,11000,{"date":1118,"open":1080,"high":1080,"low":429,"close":499,"change":1119,"percent_change":1042,"volume":1120,"transactions":9,"vwap":499},"2026-04-28",-0.08,6200,{"date":1122,"open":1092,"high":15,"low":1080,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",11.38,-0.43,-3.64,12300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":162,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-24",11.777,11.85,11.734,11.81,1.03,9900,{"date":1136,"open":1137,"high":1138,"low":398,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-23",11.61,11.775,11.69,-0.12,-1.02,9400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1132,"change":732,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1132},"2026-04-22",11.89,11.97,11.785,1.72,20700,{"date":1151,"open":1054,"high":1152,"low":500,"close":1137,"change":1119,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1137},"2026-04-21",11.79,-0.68,10200,{"date":1156,"open":1139,"high":1157,"low":1158,"close":1139,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1139},"2026-04-20",11.75,11.57,-0.51,-4.18,36200,{"date":1163,"open":1164,"high":1048,"low":1164,"close":1165,"change":843,"percent_change":636,"volume":1166,"transactions":9,"vwap":1165},"2026-04-17",12.08,12.2,34500,{"date":1168,"open":1169,"high":459,"low":1170,"close":459,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":459},"2026-04-16",11.705,11.48,0.54,4.7,20200,{"date":1175,"open":501,"high":1176,"low":1177,"close":1170,"change":111,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1170},"2026-04-15",11.52,11.17,2.78,11800,{"date":1181,"open":468,"high":1182,"low":1183,"close":1177,"change":1101,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1177},"2026-04-14",11.37,11.09,0.81,23500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":363,"change":443,"percent_change":1191,"volume":1192,"transactions":9,"vwap":363},"2026-04-13",10.93,11.095,10.891,-0.81,22100,{"date":1194,"open":372,"high":1177,"low":1195,"close":1177,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1177},"2026-04-10",10.98,0.08,0.72,12800,{"date":1200,"open":510,"high":1201,"low":1004,"close":1183,"change":545,"percent_change":545,"volume":909,"transactions":9,"vwap":1183},"2026-04-09",11.125,{"date":1203,"open":389,"high":389,"low":420,"close":1183,"change":1020,"percent_change":1204,"volume":800,"transactions":9,"vwap":1183},"2026-04-08",3.16,{"date":1206,"open":1207,"high":996,"low":974,"close":996,"change":1032,"percent_change":1208,"volume":1198,"transactions":9,"vwap":996},"2026-04-07",10.69,-2.27,{"date":1210,"open":1211,"high":1212,"low":510,"close":420,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":420},"2026-04-06",11.06,11.1,0.3,2.8,29200,{"date":1217,"open":341,"high":1218,"low":1219,"close":1220,"change":17,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",10.749,10.51,10.7,-3.52,22400,{"date":1224,"open":1183,"high":429,"low":1002,"close":1183,"change":1225,"percent_change":1171,"volume":1226,"transactions":9,"vwap":1183},"2026-04-01",0.06,16000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":821,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",10.87,11.03,10.825,1.94,17500,{"date":1235,"open":431,"high":440,"low":1236,"close":1237,"change":233,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",10.8,10.82,-0.18,15000,{"date":1241,"open":1242,"high":372,"low":1237,"close":1004,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1004},"2026-03-27",10.975,-0.15,-1.36,14500,{"date":1247,"open":470,"high":1248,"low":1249,"close":372,"change":943,"percent_change":1250,"volume":1251,"transactions":9,"vwap":372},"2026-03-26",11.315,10.985,-5.09,25500,{"date":1253,"open":339,"high":1041,"low":1098,"close":398,"change":1254,"percent_change":1232,"volume":1255,"transactions":9,"vwap":398},"2026-03-25",0.22,12400,{"date":1257,"open":398,"high":449,"low":1080,"close":389,"change":152,"percent_change":1258,"volume":1259,"transactions":9,"vwap":389},"2026-03-24",-3.57,47900,{"date":1261,"open":1139,"high":1262,"low":361,"close":1263,"change":1264,"percent_change":204,"volume":1038,"transactions":9,"vwap":1263},"2026-03-23",11.9,11.78,0.03,{"date":1266,"open":461,"high":461,"low":1267,"close":1157,"change":1140,"percent_change":1268,"volume":1233,"transactions":9,"vwap":1157},"2026-03-20",11.68,-1.01,{"date":1270,"open":1271,"high":1272,"low":1273,"close":461,"change":545,"percent_change":545,"volume":1274,"transactions":9,"vwap":461},"2026-03-19",11.83,11.906,11.649,22200,{"date":1276,"open":459,"high":1277,"low":479,"close":461,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":461},"2026-03-18",12.03,-0.715,-5.68,18000,{"date":1282,"open":1048,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":162,"volume":1287,"transactions":9,"vwap":1285},"2026-03-17",12.626,12.285,12.585,0.015,24300,{"date":1289,"open":350,"high":1290,"low":350,"close":1291,"change":1292,"percent_change":758,"volume":1293,"transactions":9,"vwap":1291},"2026-03-16",12.66,12.57,1.06,70800,{"date":1295,"open":1263,"high":1262,"low":1296,"close":1297,"change":821,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-13",11.44,11.51,1.86,59400,{"date":1301,"open":1123,"high":1097,"low":1302,"close":499,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":499},"2026-03-12",11.24,-0.13,-1.14,61700,{"date":1307,"open":1296,"high":1308,"low":1309,"close":1099,"change":1225,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1099},"2026-03-11",11.56,11.33,0.53,53100,{"date":1313,"open":1092,"high":1147,"low":1309,"close":1182,"change":1196,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1182},"2026-03-10",0.71,43100,{"date":1317,"open":1318,"high":451,"low":1319,"close":1320,"change":1105,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-09",11.18,11.14,11.29,1.71,26100,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1212,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1212},"2026-03-06",11.21,11.055,-0.5,-4.31,23800,{"date":1331,"open":1157,"high":1332,"low":1170,"close":500,"change":17,"percent_change":1333,"volume":1334,"transactions":9,"vwap":500},"2026-03-05",11.815,-3.25,44400,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-04",11.55,12.04,11.99,0.88,7.92,61400,{"date":1344,"open":440,"high":1320,"low":420,"close":1003,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1003},"2026-03-03",-0.35,-3.05,24700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-02",11.04,11.635,11.0050001,11.46,0.37,3.34,31800,{"date":1358,"open":1031,"high":1359,"low":1230,"close":1183,"change":1345,"percent_change":1360,"volume":960,"transactions":9,"vwap":1183},"2026-02-27",11.428,-3.06,{"date":1362,"open":1132,"high":1271,"low":420,"close":1296,"change":943,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1296},"2026-02-26",-4.9,145400,{"date":1366,"open":1087,"high":222,"low":15,"close":1277,"change":1340,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1277},"2026-02-25",7.89,185900,{"date":1370,"open":1229,"high":429,"low":1371,"close":13,"change":686,"percent_change":1372,"volume":1373,"transactions":9,"vwap":13},"2026-02-24",10.865,0.36,101800,{"date":1375,"open":1080,"high":1376,"low":1017,"close":1003,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1003},"2026-02-23",11.415,-0.54,-4.64,72200,{"date":1381,"open":1170,"high":1263,"low":1382,"close":361,"change":1101,"percent_change":1049,"volume":1383,"transactions":9,"vwap":361},"2026-02-20",11.47,18900,{"date":1385,"open":14,"high":1386,"low":400,"close":1308,"change":443,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1308},"2026-02-19",11.59,-0.77,38400,{"date":1390,"open":1391,"high":1392,"low":449,"close":361,"change":1377,"percent_change":1393,"volume":1394,"transactions":9,"vwap":361},"2026-02-18",12,12.185,-4.43,14700,{"date":1396,"open":1397,"high":1398,"low":1054,"close":1399,"change":130,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-17",11.91,12.23,12.19,5.09,96100,{"date":1403,"open":468,"high":1267,"low":468,"close":500,"change":1310,"percent_change":1404,"volume":1405,"transactions":9,"vwap":500},"2026-02-13",4.79,37300,{"date":1407,"open":1296,"high":1296,"low":1408,"close":431,"change":1032,"percent_change":1033,"volume":1409,"transactions":9,"vwap":431},"2026-02-12",11.045,28900,{"date":1411,"open":439,"high":1296,"low":1115,"close":451,"change":1140,"percent_change":1412,"volume":1413,"transactions":9,"vwap":451},"2026-02-11",-1.05,39400,{"date":1415,"open":500,"high":339,"low":351,"close":1296,"change":1159,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1296},"2026-02-10",-4.27,65500,{"date":1419,"open":1308,"high":503,"low":1092,"close":1420,"change":1264,"percent_change":536,"volume":1421,"transactions":9,"vwap":1420},"2026-02-09",11.95,71700,{"date":1423,"open":1337,"high":1424,"low":1337,"close":1069,"change":275,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1069},"2026-02-06",12.633,22.63,110700,{"date":1428,"open":501,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-05",11.346,9.41,9.72,-2.86,-22.73,229700,{"date":1436,"open":1437,"high":1437,"low":1438,"close":251,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":251},"2026-02-04",12.91,12.33,-0.71,-5.34,72400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":244,"percent_change":1310,"volume":1448,"transactions":9,"vwap":1447},"2026-02-03",13.22,13.36,12.54,13.29,61300,{"date":1450,"open":1451,"high":1452,"low":1444,"close":1444,"change":1141,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1444},"2026-02-02",13.395,13.59,-7.16,135400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1159,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-30",14.42,14.61,14.09,14.24,-3.46,83900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":618,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-29",15.2,15.35,14.59,14.75,-6.11,114000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1119,"percent_change":1159,"volume":1477,"transactions":9,"vwap":1476},"2026-01-28",15.78,15.81,15.58,15.71,47500,{"date":1479,"open":1475,"high":1480,"low":1481,"close":1482,"change":111,"percent_change":1483,"volume":969,"transactions":9,"vwap":1482},"2026-01-27",15.8,15.4,15.79,2,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-26",15.57,15.915,15.48,-0.29,-1.84,54800,{"date":1493,"open":1476,"high":1494,"low":1495,"close":1496,"change":1225,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-23",16.11,15.47,15.77,0.38,45400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1476,"change":943,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1476},"2026-01-22",15.86,15.89,15.64,-3.62,38600,{"date":1507,"open":1508,"high":1509,"low":1465,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-21",15.76,16.3,0.74,4.76,46700,{"date":1514,"open":1508,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-20",15.864,15.53,15.56,-1.52,-8.9,78500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":732,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-16",17.02,17.084999,16.65,17.08,1.18,29500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":567,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-15",17.45,16.87,16.88,-4.09,55900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":545,"percent_change":545,"volume":1542,"transactions":9,"vwap":1541},"2026-01-14",17.65,17.83,17.44,17.6,79300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1541,"change":1314,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1541},"2026-01-13",17.07,17.67,16.97,4.2,63400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1489,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-12",16.85,17.26,16.761,16.89,-1.69,50200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":432,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-09",17.16,17.705,17.040001,17.18,-1.38,148700,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":856,"percent_change":1571,"volume":1448,"transactions":9,"vwap":1570},"2026-01-08",17,17.77,17.42,-2.08,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1439,"percent_change":1577,"volume":1477,"transactions":9,"vwap":1576},"2026-01-07",18.09,18.35,17.79,-3.84,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":675,"volume":1585,"transactions":9,"vwap":1583},"2026-01-06",19.59,19.87,18.1,18.5,-0.6,138200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-05",17.47,19.283,17.375,19.1,2.74,16.75,174500,{"date":1596,"open":1495,"high":1597,"low":1495,"close":1598,"change":1599,"percent_change":758,"volume":1600,"transactions":9,"vwap":1598},"2026-01-02",16.44,16.36,1.38,55700,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":215,"percent_change":1606,"volume":1373,"transactions":9,"vwap":1605},"2025-12-31",15.55,14.86,14.98,-2.35,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":732,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-30",15.29,15.49,15.24,15.34,1.32,59900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":62,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-29",15.3,15.435,15.02,15.14,-0.33,258700,{"date":1624,"open":1625,"high":1495,"low":1626,"close":1627,"change":545,"percent_change":545,"volume":1628,"transactions":9,"vwap":1627},"2025-12-26",15.42,15.058,15.19,36500,{"date":1630,"open":1631,"high":1631,"low":1627,"close":1627,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1627},"2025-12-24",15.37,-0.26,-1.68,72800,{"date":1636,"open":1637,"high":1603,"low":1638,"close":1639,"change":1303,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-23",15.46,15.337,15.45,-0.83,67700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1475,"change":1238,"percent_change":1304,"volume":1647,"transactions":9,"vwap":1475},"2025-12-22",15.91,16,15.54,59100,{"date":1649,"open":1631,"high":1496,"low":1650,"close":1508,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1508},"2025-12-19",15.33,0.97,6.56,97800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1534,"volume":1660,"transactions":9,"vwap":1658},"2025-12-18",15.68,15.805,14.79,-0.63,156400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1625,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1625},"2025-12-17",15.87,16.383,15.17,-0.41,-2.59,154000,{"date":1670,"open":1508,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-16",15.99,15.694,15.83,0.35,2.26,191300,{"date":1678,"open":1679,"high":1680,"low":1625,"close":1488,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1488},"2025-12-15",16.22,16.29,-1,-6.07,140100,{"date":1685,"open":1593,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1412,"volume":1690,"transactions":9,"vwap":1688},"2025-12-12",16.83,16.23,16.48,-0.175,46600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-11",16.5,16.69,16.34,16.655,-0.315,-1.86,108600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1547,"change":152,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1547},"2025-12-10",17.01,17.35,16.78,-2.42,158700,{"date":1708,"open":1555,"high":1709,"low":1533,"close":1710,"change":843,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-09",17.925,17.39,1.05,301800,{"date":1714,"open":1715,"high":1703,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-08",17.24,16.99,17.21,0.56,3.36,144800,{"date":1722,"open":1523,"high":1723,"low":1724,"close":1525,"change":1153,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1525},"2025-12-05",17.29,16.57,-3.92,433800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1191,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-04",17.61,17.78,17.084,17.33,-4.47,214100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":839,"volume":1742,"transactions":9,"vwap":1740},"2025-12-03",17.87,18.148,17.75,18.14,0.29,199600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-02",17.030001,18,16.95,17.85,1.2,7.21,470700,{"date":1753,"open":1704,"high":1754,"low":1755,"close":1525,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1525},"2025-12-01",16.905,16.39,-1.2,-6.72,554800,{"date":1760,"open":1761,"high":1762,"low":1539,"close":1748,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1748},"2025-11-28",18.34,18.655,-0.49,-2.67,152700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1761,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1761},"2025-11-26",17.88,18.54,17.69,0.27,1.49,277200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1667,"volume":1781,"transactions":9,"vwap":1779},"2025-11-25",18.2,18.23,17.695,18.07,-0.48,645500,{"date":1783,"open":1545,"high":1784,"low":1533,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-24",18.81,18.55,2.57,16.08,651000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-21",15.82,16.43,15.52,15.98,-0.53,-3.21,375800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-20",17.54,17.58,16.25,16.51,-0.34,-2.02,438100,{"date":1808,"open":1809,"high":1561,"low":1810,"close":1552,"change":1518,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1552},"2025-11-19",17.34,16.7,-8.27,289000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1197,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-18",17.94,18.49,17.8,18.37,4.08,286700,{"date":1822,"open":1823,"high":1824,"low":1570,"close":1538,"change":618,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1538},"2025-11-17",18.13,19.16,-5.16,317600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1489,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-14",18.65,19.27,18.51,18.61,-1.53,335900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-13",20.29,20.745,18.755,18.9,-0.46,-2.38,749600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-12",20.15,20.16,19.112,19.36,-0.44,-2.22,329200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1564,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-11",20.21,20.33,19.79,19.8,-6.52,282400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1148,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-10",21.030001,21.282,20.59,21.18,8.84,544700,{"date":1870,"open":1746,"high":1871,"low":1817,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-07",19.55,19.46,1.35,7.45,332300,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1244,"percent_change":76,"volume":1881,"transactions":9,"vwap":1880},"2025-11-06",18.86,17.95,18.11,435200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1321,"percent_change":881,"volume":1888,"transactions":9,"vwap":1887},"2025-11-05",18.66,19.6,18.482,19.47,414100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1268,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-04",18.59,19.14,17.326,17.76,-5.38,432000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-03",19.91,20,18.67,18.77,-2.25,-10.7,473200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-31",20.73,21.08,20.526,21.02,1.41,7.19,303000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":712,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-30",20.58,20.71,19.61,-7.98,361100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":33,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-29",21.91,22.040001,21.07,21.31,-2.16,282100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-28",22.12,22.13,21.605,21.78,-0.23,-1.04,294100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-27",21.76,22.26,21.45,22.01,1.34,6.48,501800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-24",20.68,20.76,20.31,20.67,0.795,4,202800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-23",19.81,20.035,19.69,19.875,0.315,1.61,194200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1268,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-22",19.89,19.92,19.42,19.56,-4.91,193100,{"date":1975,"open":1976,"high":1977,"low":1968,"close":1978,"change":1489,"percent_change":41,"volume":1979,"transactions":9,"vwap":1978},"2025-10-21",20.059999,20.88,20.57,243300,{"date":1981,"open":1982,"high":1926,"low":1983,"close":1984,"change":655,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-20",20.26,20.07,20.86,9.91,879800,{"date":1988,"open":1902,"high":1989,"low":1831,"close":1990,"change":951,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-17",19.26,18.98,-1.09,231800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1042,"percent_change":1221,"volume":1999,"transactions":9,"vwap":1998},"2025-10-16",20.23,20.27,19.07,19.19,225800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1968,"change":943,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1968},"2025-10-15",20.53,20.74,19.84,-2.88,311700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-14",20.02,20.865,19.74,20.48,-1.19,-5.49,635400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":586,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-13",21.17,21.845,21.13,21.67,-1.81,506700,{"date":2025,"open":2026,"high":2027,"low":1935,"close":2028,"change":2029,"percent_change":1725,"volume":2030,"transactions":9,"vwap":2028},"2025-10-10",23.34,23.417,22.07,-0.9,633100,{"date":2032,"open":2033,"high":20,"low":2034,"close":2035,"change":1991,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-09",23.42,22.91,22.97,-4.53,258800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1310,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-08",23.72,24.2,23.55,24.059999,2.25,258600,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-07",24.62,23.5,23.53,-1.44,-5.77,340500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1119,"percent_change":928,"volume":2060,"transactions":9,"vwap":2059},"2025-10-06",24.78,25.19,24.65,24.97,330700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":152,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-03",25.030001,25.56,24.9,25.049999,-1.65,206500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-02",24.79,25.61,24.35,25.47,1.02,4.17,319400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1184,"percent_change":2084,"volume":2037,"transactions":9,"vwap":2083},"2025-10-01",24.43,24.487,24.121,24.45,3.43,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":928,"percent_change":157,"volume":2091,"transactions":9,"vwap":2090},"2025-09-30",23.59,23.725,23.255,23.64,289800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-29",23.56,24.12,23.51,23.96,0.872,3.78,308000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-26",22.69,23.215,22.309,23.087999,0.288,1.26,346700,{"date":2111,"open":2094,"high":2090,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-25",22.5,22.8,-1.78,-7.24,543000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2075,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-24",23.89,24.73,23.75,24.58,4.33,388800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2094,"change":627,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2094},"2025-09-23",23.83,23.97,23.49,0.99,692600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":157,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-22",23.65,23.78,23.31,23.33,-5.43,860900,{"date":2141,"open":2142,"high":2142,"low":2058,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-19",25.17,24.67,-1.058,-4.11,605600,{"date":176,"open":2148,"high":172,"low":2149,"close":2150,"change":2151,"percent_change":215,"volume":2152,"transactions":9,"vwap":2150},25.82,25.568,25.728,-0.092,1479300]