[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOPW":3,"homepage-market-summary":30,"stock-historical-TOPW":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOPW","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},"Roundhill Top WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},38.5263,13.187564,"Weekly",{"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},34.23,34.7,34.74,34.1152,34.75,-0.52,-1.5,46452.78197,40.13,31.65,71395.7605231223,30.4,218,{"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":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},1.8,278592,60733162.712714,793.73,"2025-04-02",[184,187,196,206,217,227,237,246,255,265,275,284,295,305,315,325,335,346,356,367,376,386,397,407,415,422,429,439,447,456,465,474,483,491,499,508,515,525,534,543,552,563,571,582,593,603,612,623,629,640,649,658,669,677,686,695,706,714,723,730,739,748,756,766,773,781,785,791,797,802,807,814,820,827,834,839,846,852,859,866,874,882,887,895,900,908,914,922,930,938,945,952,959,966,970,975,982,988,996,1004,1011,1019,1026,1033,1038,1044,1051,1056,1062,1069,1077,1083,1088,1094,1103,1109,1116,1125,1134,1139,1144,1149,1154,1162,1168,1176,1183,1189,1195,1199,1204,1207,1212,1217,1223,1231,1237,1242,1246,1251,1257,1265,1271,1279,1285,1292,1300,1309,1316,1324,1332,1339,1347,1355,1364,1372,1380,1387,1393,1400,1406,1413,1419,1424,1432,1439,1446,1454,1462,1469,1477,1485,1492,1498,1504,1511,1520,1529,1538,1547,1555,1564,1571,1580,1588,1597,1604,1612,1618,1625,1632,1640,1648,1657,1664,1671,1679,1687,1694,1701,1708,1714,1721,1726,1733,1738,1745,1749,1756,1763,1769,1774,1778,1786,1793,1799,1805,1812],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1013,34.449,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":67,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",34.71,34.8,34.51,-0.14,41940.655111,1025,34.6731,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",34.76,35,34.65,0.02,0.06,69135.581956,970,34.8307,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",34.4,34.87,34.36,34.78,0.51,1.49,70592.772098,1038,34.6906,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",34.11,34.5,34.27,0.62,1.84,162685.453208,1074,34.2416,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":67,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",33.92,34,33.55,33.65,-0.15,42755.549021,924,33.751,{"date":238,"open":239,"high":219,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",33.86,33.7,0.09,0.27,35636.886254,927,33.9646,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",33.89,33.61,-0.45,-1.32,83856.021679,939,33.7261,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":38,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",34.3,34.35,33.96,34.06,-1.36,84370.537432,1181,34.1351,{"date":266,"open":208,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",34.55,34.21,34.53,0.32,0.94,87613.443397,929,34.3751,{"date":276,"open":277,"high":278,"low":277,"close":268,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",33.87,34.32,0.08,0.23,23701.512823,798,34.0798,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",34.57,34.59,34.115,34.13,-0.51,-1.47,32897.193,995,34.2985,{"date":296,"open":297,"high":298,"low":286,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",34.6,34.8112,34.64,-0.24,-0.69,37056.936708,935,34.6092,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",33.98,34.925,34.88,1.11,3.29,78278.419338,1225,34.4537,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":212,"volume":322,"transactions":323,"vwap":324},"2026-09-18",33.79,33.85,33.53,33.77,0.17,38828.289457,869,33.6365,{"date":326,"open":249,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",33.685,33.325,33.6,0.7,2.13,26529.485504,706,33.5116,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",33.05,33.3126,32.75,32.9,-0.1,-0.3,42321.451763,903,33.1272,{"date":347,"open":348,"high":349,"low":340,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",33.09,33.32,33,-0.49,-1.46,28502.373207,729,33.0572,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",33.18,33.64,33.13,33.49,-0.02,-0.06,37134.096481,951,33.4097,{"date":368,"open":369,"high":370,"low":369,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",33.51,33.78,0.35,1.06,29046.889435,810,33.6324,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":290,"volume":383,"transactions":384,"vwap":385},"2026-09-10",33.08,33.3,33.02,33.16,-0.17,52476.932683,916,33.1578,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",33.34,33.37,33.155,33.33,-0.29,-0.86,22647.460606,821,33.2959,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":173,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",33.5,33.6749,33.445,33.62,-0.09,35512.386842,1036,33.5776,{"date":408,"open":277,"high":409,"low":410,"close":232,"change":411,"percent_change":412,"volume":413,"transactions":244,"vwap":414},"2026-09-04",33.88,33.505,-0.23,-0.68,17841.122726,33.6432,{"date":416,"open":361,"high":289,"low":361,"close":409,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",0.56,1.68,227903.018934,1094,33.9916,{"date":423,"open":358,"high":399,"low":424,"close":349,"change":168,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",33.14,0.36,40659.089499,885,33.3641,{"date":430,"open":431,"high":389,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",32.95,32.7761,33.2,-0.48,-1.43,29242.613742,814,33.1614,{"date":440,"open":231,"high":441,"low":399,"close":442,"change":403,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",33.69,33.68,-0.27,61647.469581,1053,33.5753,{"date":448,"open":449,"high":450,"low":232,"close":320,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",33.75,34.18,0.2,0.6,55180.949034,909,33.8928,{"date":457,"open":388,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":176,"vwap":464},"2026-08-27",33.6662,33.11,33.57,0.52,1.57,38601.273463,33.5138,{"date":466,"open":467,"high":459,"low":468,"close":337,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",33.1,32.86,0.01,0.03,49541.582578,1037,32.9822,{"date":475,"open":476,"high":459,"low":477,"close":478,"change":479,"percent_change":173,"volume":480,"transactions":481,"vwap":482},"2026-08-25",32.96,32.92,33.04,-0.01,38521.104245,828,32.9963,{"date":484,"open":467,"high":485,"low":486,"close":337,"change":487,"percent_change":300,"volume":488,"transactions":489,"vwap":490},"2026-08-24",33.23,32.941,-0.08,74319.057551,1150,33.0945,{"date":492,"open":424,"high":493,"low":380,"close":360,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",33.285,0.21,0.64,34469.632071,1022,33.1388,{"date":500,"open":501,"high":502,"low":477,"close":477,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",33.25,33.3154,-0.38,-1.14,43120.681354,1200,33.1135,{"date":509,"open":510,"high":511,"low":380,"close":379,"change":241,"percent_change":242,"volume":512,"transactions":513,"vwap":514},"2026-08-19",33.15,33.54,57365.108447,1132,33.3181,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",33.41,33.1342,33.21,-0.77,-2.27,35052.58377,1086,33.2898,{"date":526,"open":527,"high":527,"low":528,"close":307,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",34.45,33.8601,-0.44,-1.28,183412.578357,1686,34.0567,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":341,"percent_change":392,"volume":540,"transactions":541,"vwap":542},"2026-08-14",34.54,34.63,34.315,34.42,57233.083238,1043,34.5178,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":73,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",34.24,34.68,34.52,0.97,56957.317074,1030,34.4575,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",34.66,34.72,34.185,34.19,-0.31,-0.9,66105.401553,1320,34.3239,{"date":564,"open":199,"high":199,"low":565,"close":220,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",34.4026,-0.64,-1.82,69501.92916,1218,34.5588,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",35.07,35.39,34.99,35.14,-0.12,-0.34,85255.755821,1271,35.1467,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",35.05,35.36,35.045,35.26,0.22,0.63,31622.10021,1020,35.1747,{"date":594,"open":309,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",35.11,34.83,35.04,0.1899,0.54,37706.535233,887,34.9945,{"date":604,"open":605,"high":605,"low":18,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",35.4,34.8501,-0.3099,-0.88,153005.672615,1418,35.157,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",34.48,35.3,34.3814,35.16,0.42,1.21,75098.718812,959,34.9875,{"date":624,"open":229,"high":190,"low":229,"close":19,"change":310,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",3.3,88269.682744,1279,34.6249,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",32.99,33.66,32.85,33.63,0.91,2.78,75815.907085,1062,33.2321,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":548,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",32.16,32.885,32.72,3.06,28133.829322,1050,32.6043,{"date":650,"open":651,"high":652,"low":26,"close":653,"change":434,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",32.27,32.55,31.75,-1.49,38411.681955,1237,31.8609,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",32.06,32.43,31.945,32.23,-0.2,-0.62,53792.254214,968,32.2134,{"date":670,"open":671,"high":671,"low":672,"close":661,"change":403,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",33.48,32.34,-0.28,78562.550545,1171,32.5257,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":578,"volume":683,"transactions":684,"vwap":685},"2026-07-24",32.8,32.9399,32.52,-0.11,39127.291719,1026,32.7181,{"date":687,"open":381,"high":381,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",32.46,32.63,-1.4,-4.11,66963.497988,1641,32.8216,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",33.95,34.2,33.84,34.03,-0.07,-0.21,27155.220104,1056,34.026,{"date":707,"open":700,"high":268,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":288},"2026-07-21",33.93,34.1,-0.18,-0.53,49123.172728,906,{"date":715,"open":716,"high":286,"low":268,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",34.33,34.28,0.24,0.71,214242.538136,1386,34.3607,{"date":724,"open":230,"high":258,"low":441,"close":725,"change":96,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",34.04,-2.13,40580.317828,1046,34.0913,{"date":731,"open":597,"high":732,"low":733,"close":211,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",35.2355,34.505,-0.46,-1.31,41140.789394,1092,34.9359,{"date":740,"open":21,"high":741,"low":21,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",35.2941,35.24,0.66,1.91,44524.986849,1257,35.0965,{"date":749,"open":210,"high":18,"low":750,"close":751,"change":682,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",34.25,34.58,-0.32,165856.156386,1012,34.6258,{"date":757,"open":758,"high":759,"low":751,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",34.79,35.0468,34.69,-0.37,-1.06,85908.346676,1294,34.8016,{"date":767,"open":768,"high":595,"low":546,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",34.77,35.060001,0.4,1.15,43700,{"date":774,"open":775,"high":776,"low":777,"close":554,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":554},"2026-07-09",33.91,34.715,33.752,0.47,1.37,62600,{"date":782,"open":697,"high":545,"low":783,"close":557,"change":67,"percent_change":233,"volume":784,"transactions":9,"vwap":557},"2026-07-08",33.865,28200,{"date":786,"open":787,"high":208,"low":788,"close":545,"change":761,"percent_change":789,"volume":790,"transactions":9,"vwap":545},"2026-07-07",34.17,34.02,-1.07,54800,{"date":792,"open":697,"high":200,"low":697,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",34.61,0.86,2.55,63200,{"date":798,"open":799,"high":450,"low":329,"close":449,"change":800,"percent_change":96,"volume":801,"transactions":9,"vwap":449},"2026-07-02",34.040001,-0.25,53200,{"date":803,"open":409,"high":804,"low":805,"close":230,"change":718,"percent_change":719,"volume":806,"transactions":9,"vwap":230},"2026-07-01",34.37,33.725,37000,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":618,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",33.040001,33.8,33.76,1.26,77400,{"date":815,"open":477,"high":816,"low":477,"close":388,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":388},"2026-06-29",33.465,0.78,2.4,108400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":321,"percent_change":461,"volume":826,"transactions":9,"vwap":825},"2026-06-26",32.099998,32.82,32.0099983,32.56,80600,{"date":828,"open":379,"high":379,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",32.25,32.39,-0.81,-2.44,226300,{"date":835,"open":836,"high":409,"low":360,"close":433,"change":146,"percent_change":837,"volume":838,"transactions":9,"vwap":433},"2026-06-24",33.625,-0.57,147900,{"date":840,"open":841,"high":307,"low":842,"close":843,"change":608,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",33.415,33.334,33.39,-2.57,154300,{"date":847,"open":848,"high":848,"low":221,"close":221,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":221},"2026-06-22",35.19,-1,-2.84,106800,{"date":853,"open":854,"high":855,"low":554,"close":856,"change":222,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-18",35.02,35.35,35.27,1.79,65300,{"date":860,"open":861,"high":862,"low":220,"close":200,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":200},"2026-06-17",35.38,35.44,-0.84,-2.37,98000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":158,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-16",35.54,35.65,35.41,35.49,-1.17,67800,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",35.37,36.11,35.91,1.07,3.07,89900,{"date":883,"open":884,"high":884,"low":614,"close":885,"change":487,"percent_change":411,"volume":886,"transactions":9,"vwap":885},"2026-06-12",35.23,34.84,45800,{"date":888,"open":889,"high":573,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",34.73,34.09,34.92,0.39,1.13,70500,{"date":896,"open":575,"high":884,"low":269,"close":269,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":269},"2026-06-10",-0.94,-2.65,57000,{"date":901,"open":902,"high":903,"low":554,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",36.27,36.34,35.47,-0.8,-2.21,93600,{"date":909,"open":910,"high":911,"low":912,"close":902,"change":470,"percent_change":279,"volume":913,"transactions":9,"vwap":902},"2026-06-08",36.45,36.7,36.255,86400,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",37.79,36.13,36.24,-1.62,-4.28,80100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":300,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-04",37.5,37.89,37.41,37.86,-0.63,90500,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",38.69,37.95,38.099998,-0.59,-1.52,68100,{"date":939,"open":940,"high":941,"low":942,"close":932,"change":761,"percent_change":943,"volume":944,"transactions":9,"vwap":932},"2026-06-02",38.74,38.945,38.44,-0.95,60200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":469,"percent_change":470,"volume":951,"transactions":9,"vwap":950},"2026-06-01",39.2,39.22,38.94,39.060001,104800,{"date":953,"open":954,"high":947,"low":955,"close":956,"change":201,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-29",38.84,38.8,39.049999,0.05,63900,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":73,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",38.7,39.029999,38.5,0.85,57800,{"date":967,"open":963,"high":961,"low":968,"close":961,"change":479,"percent_change":173,"volume":969,"transactions":9,"vwap":961},"2026-05-27",38.4,65800,{"date":971,"open":955,"high":972,"low":973,"close":974,"change":241,"percent_change":280,"volume":813,"transactions":9,"vwap":974},"2026-05-26",38.97,38.55,38.71,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":702,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-22",39.07,38.6,38.62,-0.54,69400,{"date":983,"open":961,"high":984,"low":985,"close":986,"change":362,"percent_change":67,"volume":987,"transactions":9,"vwap":986},"2026-05-21",39.02,38.46,38.83,47500,{"date":989,"open":985,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",38.93,38.38,38.85,0.38,0.99,72900,{"date":997,"open":998,"high":986,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",38.76,38.25,38.47,-0.85,-2.16,82300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":363,"percent_change":233,"volume":1010,"transactions":9,"vwap":1009},"2026-05-18",39.6,39.609,38.955,39.32,86100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":935,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",39.48,39.82,39.18,39.38,-1.48,53100,{"date":1020,"open":1021,"high":25,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-14",39.5,39.97,0.55,1.4,52600,{"date":1027,"open":992,"high":1028,"low":1029,"close":1030,"change":495,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-13",39.61,38.635,39.42,1.65,62500,{"date":1034,"open":992,"high":941,"low":991,"close":1035,"change":1036,"percent_change":863,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",38.78,-0.33,68300,{"date":1039,"open":962,"high":1040,"low":1035,"close":1041,"change":382,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-11",39.39,39.11,-0.43,108600,{"date":1045,"open":962,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":310,"volume":1050,"transactions":9,"vwap":1048},"2026-05-08",39.34,38.91,39.28,0.43,84500,{"date":1052,"open":961,"high":1053,"low":1054,"close":992,"change":718,"percent_change":222,"volume":1055,"transactions":9,"vwap":992},"2026-05-07",39.15,38.685,57900,{"date":1057,"open":1058,"high":979,"low":1058,"close":1059,"change":1060,"percent_change":857,"volume":1061,"transactions":9,"vwap":1059},"2026-05-06",37.91,38.61,0.68,67000,{"date":1063,"open":1064,"high":1065,"low":927,"close":1066,"change":1067,"percent_change":158,"volume":1068,"transactions":9,"vwap":1066},"2026-05-05",38.0099983,38.165,37.93,-0.16,76500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":341,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-04",38,38.269,37.745,38.09,-0.26,85700,{"date":1078,"open":933,"high":1079,"low":933,"close":1080,"change":73,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",38.48,38.19,0.87,50700,{"date":1084,"open":1085,"high":1085,"low":1086,"close":927,"change":192,"percent_change":761,"volume":1087,"transactions":9,"vwap":927},"2026-04-30",38.23,37.035,72500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1071,"change":201,"percent_change":957,"volume":1093,"transactions":9,"vwap":1071},"2026-04-29",37.85,38.013,37.51,93400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-28",37.92,38.060001,37.646,37.98,-0.56,-1.45,73600,{"date":1104,"open":934,"high":1105,"low":934,"close":1106,"change":1107,"percent_change":778,"volume":1108,"transactions":9,"vwap":1106},"2026-04-27",38.64,38.54,0.18,96500,{"date":1110,"open":925,"high":1079,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-24",37.72,38.36,0.61,1.62,77200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",37.96,38.18,37.4,37.75,-0.4,-1.05,83700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-22",37.58,38.21,37.542,38.15,0.82,2.2,78200,{"date":1135,"open":1136,"high":1090,"low":1137,"close":1137,"change":1100,"percent_change":1017,"volume":1138,"transactions":9,"vwap":1137},"2026-04-21",37.66,37.33,75000,{"date":1140,"open":1071,"high":1141,"low":1142,"close":925,"change":250,"percent_change":872,"volume":1143,"transactions":9,"vwap":925},"2026-04-20",38.2,37.63,107200,{"date":1145,"open":933,"high":963,"low":933,"close":1146,"change":1147,"percent_change":1148,"volume":1068,"transactions":9,"vwap":1146},"2026-04-17",38.34,0.49,1.29,{"date":1150,"open":1151,"high":1118,"low":1152,"close":1090,"change":470,"percent_change":279,"volume":1153,"transactions":9,"vwap":1090},"2026-04-16",37.84,37.48,61600,{"date":1155,"open":1156,"high":1151,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-15",37.13,36.86,37.82,1.03,2.8,58100,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":141,"percent_change":744,"volume":1167,"transactions":9,"vwap":1166},"2026-04-14",36.02,36.85,36.79,69200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":371,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",35.67,36.16,35.48,36.099998,0.98,66000,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1131,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",35.5,35.96,35.75,0.29,67400,{"date":1184,"open":1185,"high":871,"low":596,"close":1186,"change":589,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",34.98,35.46,1.81,57300,{"date":1190,"open":1191,"high":1192,"low":18,"close":596,"change":1174,"percent_change":1193,"volume":1194,"transactions":9,"vwap":596},"2026-04-08",35.2,35.32,2.9,63000,{"date":1196,"open":329,"high":318,"low":1197,"close":318,"change":479,"percent_change":173,"volume":1198,"transactions":9,"vwap":318},"2026-04-07",33.049999,96900,{"date":1200,"open":1201,"high":230,"low":232,"close":239,"change":1202,"percent_change":168,"volume":1203,"transactions":9,"vwap":239},"2026-04-06",33.82,0.04,103200,{"date":1205,"open":1206,"high":1201,"low":350,"close":1201,"change":470,"percent_change":241,"volume":1194,"transactions":9,"vwap":1201},"2026-04-02",33.26,{"date":1208,"open":1209,"high":1210,"low":232,"close":317,"change":417,"percent_change":1211,"volume":790,"transactions":9,"vwap":317},"2026-04-01",33.72,34.033001,1.69,{"date":1213,"open":672,"high":369,"low":672,"close":485,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":485},"2026-03-31",1.35,4.23,94200,{"date":1218,"open":1219,"high":652,"low":1220,"close":1220,"change":752,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",32.47,31.88,-0.99,124300,{"date":1224,"open":1225,"high":340,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-27",32.84,32.14,32.2,-0.955,-2.88,133300,{"date":1232,"open":240,"high":1233,"low":424,"close":390,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":390},"2026-03-26",33.939,-0.935,-2.74,64000,{"date":1238,"open":257,"high":1239,"low":799,"close":890,"change":321,"percent_change":1240,"volume":1241,"transactions":9,"vwap":890},"2026-03-25",34.49,0.5,57600,{"date":1243,"open":1244,"high":698,"low":318,"close":229,"change":434,"percent_change":690,"volume":1245,"transactions":9,"vwap":229},"2026-03-24",34.060001,83100,{"date":1247,"open":267,"high":1185,"low":208,"close":208,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":208},"2026-03-23",27.8,421.21,93365,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":710,"percent_change":898,"volume":1256,"transactions":9,"vwap":1255},"2025-07-25",6.9,6.5197,6.6,21587,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":957,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-07-24",6.75,7.2,6.47,6.78,0.74,272827,{"date":1266,"open":1255,"high":1259,"low":1267,"close":1268,"change":470,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-07-23",6.4,6.73,0.45,11928,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":411,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2025-07-22",6.93,7.15,6.5,6.7,-3.32,158565,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1273,"change":168,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1273},"2025-07-21",6.8,7.225,1.76,36004,{"date":1286,"open":1287,"high":1288,"low":1281,"close":1289,"change":761,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-07-18",7.36,7.44,6.81,-5.15,23174,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-07-17",7.25,7.11,7.18,0.135,1.92,39064,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2025-07-16",7.01,7.27,6.65,7.045,-0.245,-3.36,28731,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":434,"volume":1315,"transactions":9,"vwap":1313},"2025-07-15",7.29014,6.95,7.29,-0.035,71645,{"date":1317,"open":1294,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-07-14",7.5062,7,7.325,0.295,4.2,110332,{"date":1325,"open":1326,"high":1327,"low":1319,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-07-11",7.6,7.84,7.03,-0.66,-8.58,35636,{"date":1333,"open":1274,"high":1334,"low":1274,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-07-10",7.97,7.69,0.565,7.93,90711,{"date":1340,"open":1341,"high":1342,"low":1259,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-07-09",7.42,7.5748,7.125,-0.525,-6.86,36420,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2025-07-08",6.42,7.7,7.65,1.2,18.6,112055,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-07-07",7.3,7.39,6.25,6.45,-0.92,-12.48,72462,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-07-03",6.27,7.94,7.37,0.88,13.56,177892,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1375},"2025-07-02",6.1,6.49,6.0303,0.28,4.51,18945,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":382,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-07-01",6.38,6.9999,6.21,-2.66,87324,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1382,"change":1269,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1382},"2025-06-30",6.02,6.58,7.59,25944,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":761,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-06-27",6.3,6.3147,5.93,-5.87,53990,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1395,"change":479,"percent_change":1067,"volume":1405,"transactions":9,"vwap":1395},"2025-06-26",6.31,6.54,6.19,47838,{"date":1407,"open":1281,"high":1408,"low":1409,"close":1402,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2025-06-25",7.2207,6.28,-0.71,-10.11,61542,{"date":1414,"open":1409,"high":1357,"low":1409,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-06-24",7.02,0.75,11.96,37488,{"date":1420,"open":1421,"high":1421,"low":1366,"close":1366,"change":520,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1366},"2025-06-23",7.5,-10.94,54988,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":212,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-06-20",6.33,7.06,6.29,7.04,7.81,147028,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":411,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-06-18",7.14,6.51,6.53,-3.4,45191,{"date":1440,"open":1441,"high":1442,"low":1259,"close":1443,"change":897,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-06-17",7.35,7.8,6.76,-12.21,126181,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1350,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1350},"2025-06-16",6.06,7.9266,6.00010014,1.435,22.91,230348,{"date":1455,"open":1402,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-06-13",6.545,6.14,6.265,-0.395,-5.93,27185,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":470,"percent_change":1269,"volume":1468,"transactions":9,"vwap":1467},"2025-06-12",6.67,6.99,6.15,6.66,42337,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":411,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-06-11",6.97,7.34,6.4549,6.63,-3.35,98569,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":794,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-06-10",5.81,6.98,5.3,6.86,14.33,179293,{"date":1486,"open":1487,"high":1488,"low":1397,"close":1489,"change":342,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-06-09",6.41,6.68,6,-4.76,73620,{"date":1493,"open":1276,"high":1494,"low":1495,"close":1395,"change":1410,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1395},"2025-06-06",7.4999,6.2,-10.13,98313,{"date":1499,"open":1384,"high":1500,"low":1501,"close":1302,"change":222,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1302},"2025-06-05",7.67,5.89,9.7,293537,{"date":1505,"open":1294,"high":1335,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-06-04",6.35,6.39,-0.82,-11.37,131671,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-06-03",8.5,8.825,6.2306,7.21,-1.27,-14.98,294175,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-06-02",9.45,10.27,8.0050001,8.48,-0.83,-8.92,199755,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-05-30",10.56,10.616,9,9.31,-1.33,-12.5,376903,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-05-29",12.86,12.88,9.4,10.64,-1.93,-15.35,354254,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1240,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-05-28",11.5,13.175,10.7767,12.57,4.14,259430,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-05-27",10.5,14.15,10.1712,12.07,1.74,16.84,304685,{"date":1565,"open":1557,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":462,"volume":1570,"transactions":9,"vwap":1568},"2025-05-23",10.7999,9.3849,10.33,0.16,177622,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-05-22",9.39,10.4799,8.8,10.17,1.48,17.03,283010,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":943,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-05-21",9.43,9.76,8.14,8.69,-9.85,543987,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-05-20",9.17,10.8799,9.0501,9.64,0.72,8.07,794653,{"date":1598,"open":1288,"high":1599,"low":1600,"close":1601,"change":771,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-05-19",9.49,7.372,8.92,14.8,813602,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":242,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-05-16",10.73,10.9,4.43,7.77,3.6,15052304,{"date":1613,"open":1255,"high":1614,"low":1255,"close":1421,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1421},"2025-05-15",7.58,0.95,14.5,282800,{"date":1619,"open":1489,"high":1620,"low":1489,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-05-14",7.153,6.55,0.8,13.91,500300,{"date":1626,"open":1627,"high":1349,"low":1628,"close":1629,"change":800,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-05-13",6.01,5.48,5.75,-4.17,308400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1489,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1489},"2025-05-12",4.05,6.64,4.01,2.16,56.25,2824600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1075,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-05-09",4,4.098,3.71,3.84,-6.34,84700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-05-08",3.5,4.19,3.45,4.1,0.67,19.53,193300,{"date":1658,"open":1659,"high":1608,"low":1660,"close":1661,"change":673,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-05-07",3.74,3.37,3.43,-7.55,284300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1644,"change":1594,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1644},"2025-05-06",2.95,3.82,2.91,24.08,612700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1240,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-05-05",2.59,3.27,2.5,2.99,20.08,530500,{"date":1680,"open":1681,"high":1673,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-05-02",2.39,2.22,2.49,0.11,4.62,118400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":664,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-05-01",2.48,2.621,2.38,-7.75,60300,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":957,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-04-30",2.42,2.62,2.58,1.98,108900,{"date":1702,"open":1703,"high":1704,"low":818,"close":1705,"change":362,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-04-29",2.495,2.592,2.53,-0.78,60700,{"date":1709,"open":1710,"high":1711,"low":1691,"close":795,"change":173,"percent_change":1712,"volume":1713,"transactions":9,"vwap":795},"2025-04-28",2.51,2.644,-1.16,125600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1698,"change":279,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1698},"2025-04-25",2.68,2.69,2.47,3.2,152300,{"date":1722,"open":1160,"high":1160,"low":1723,"close":1675,"change":233,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1675},"2025-04-24",2.35,-5.66,143400,{"date":1727,"open":1728,"high":1729,"low":1675,"close":1730,"change":279,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-04-23",2.52,2.87,2.65,3.11,156800,{"date":1734,"open":818,"high":1697,"low":1723,"close":1735,"change":1736,"percent_change":1495,"volume":1737,"transactions":9,"vwap":1735},"2025-04-22",2.57,0.15,175700,{"date":1739,"open":1740,"high":1741,"low":1696,"close":1696,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1696},"2025-04-21",2.6,2.772,-0.13,-5.1,258300,{"date":1746,"open":1675,"high":1676,"low":1675,"close":795,"change":487,"percent_change":1747,"volume":1748,"transactions":9,"vwap":795},"2025-04-17",-3.04,347600,{"date":1750,"open":1751,"high":311,"low":1752,"close":1753,"change":411,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-04-16",2.841,2.551,2.63,-8.04,741000,{"date":1757,"open":1758,"high":1759,"low":1637,"close":1760,"change":1147,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-04-15",2.3,3.15,2.86,20.68,1179200,{"date":1764,"open":1765,"high":1753,"low":122,"close":1766,"change":1767,"percent_change":1409,"volume":1768,"transactions":9,"vwap":1766},"2025-04-14",2.25,2.37,0.14,981700,{"date":1770,"open":1132,"high":1723,"low":331,"close":1771,"change":192,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-04-11",2.23,-5.91,470500,{"date":1775,"open":1691,"high":1691,"low":1776,"close":1766,"change":1736,"percent_change":1443,"volume":1777,"transactions":9,"vwap":1766},"2025-04-10",2.06,480300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1682,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1682},"2025-04-09",2.15,2.41,1.93,-0.005,-0.22,991900,{"date":1787,"open":1771,"high":1788,"low":1780,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-04-08",2.94,2.225,0.125,5.95,2108300,{"date":1794,"open":1132,"high":1795,"low":1796,"close":1796,"change":1075,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-04-07",2.46,2.1,-11.02,768400,{"date":1800,"open":1765,"high":1801,"low":1796,"close":1802,"change":1122,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-04-04",2.66,2.36,-14.49,945707,{"date":1806,"open":1807,"high":1808,"low":178,"close":1809,"change":789,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-04-03",2.67,2.8988,2.76,-27.94,3027753,{"date":182,"open":1813,"high":1814,"low":1650,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},4.95,13.2,3.83,-1.12,-22.63,9150047]