[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTXG":3,"homepage-market-summary":29,"stock-historical-RTXG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTXG","2026-10-06",{"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},"Leverage Shares 2X Long RTX Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1561,1.445533,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.2,20.34,19.97,20.3425,-0.1425,-0.7,4608.125,31.27,18,18314.689378701194,16.6,336,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},14.87,15834,5320187.034054,34.67,"2025-06-05",[182,185,195,204,215,225,235,245,256,266,275,284,295,304,314,324,334,345,355,364,375,386,396,406,416,426,437,446,457,466,477,488,499,509,519,528,539,548,559,569,580,590,600,611,620,631,641,650,660,670,681,690,701,711,721,732,742,753,762,772,782,791,799,806,814,822,830,838,845,853,862,870,879,887,895,903,911,919,928,935,943,951,960,968,975,984,991,999,1007,1014,1022,1030,1036,1044,1052,1060,1068,1075,1083,1090,1097,1105,1114,1122,1129,1137,1146,1155,1162,1169,1178,1186,1193,1201,1208,1217,1225,1232,1241,1248,1254,1262,1268,1275,1284,1293,1298,1306,1314,1322,1330,1337,1346,1353,1362,1370,1377,1384,1392,1399,1406,1414,1422,1430,1437,1444,1453,1461,1470,1479,1487,1495,1503,1511,1519,1527,1535,1544,1553,1561,1568,1574,1582,1590,1598,1605,1611,1618,1626,1634,1643,1649,1656,1663,1672,1681,1689,1696,1702,1707,1713,1721,1729,1736,1743,1751,1757,1764,1772,1780,1788,1793,1801,1809,1817,1823,1832,1840,1846,1853,1859,1867,1872,1879,1886,1894,1900,1906,1913,1921,1928,1935,1943,1950,1957,1963,1970,1977,1981,1989,1994,1999,2008,2015,2021,2027,2035,2042,2047,2054,2060,2067,2073,2080,2087,2093,2099,2105,2113,2122,2129,2137,2145,2153,2161,2168,2175,2181,2189,2196,2203,2210,2215,2219,2225,2234,2242,2247,2256,2262,2267,2274,2281,2288,2291,2298,2305,2312,2321,2328,2333,2342,2349,2355,2361,2368,2375,2380,2386,2394,2400,2406,2410,2416,2423,2430,2435,2441,2449,2456,2461,2466,2470,2477,2483,2490,2496,2502,2506,2512,2518,2523,2530,2536,2542,2550,2558,2565,2572,2577,2584,2593,2597,2604,2611,2617,2622,2630,2637,2643,2649,2655,2661,2666,2674,2679,2684,2692,2699,2705,2711,2720,2726,2732,2737,2742],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},116,20.1306,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",20.35,20.46,20.3,-0.0175,-0.09,3301.0353,129,20.3409,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",20.72,20.36,-0.1809,-0.88,5688.3016,119,20.5444,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",20.53,20.59,20.501,20.5409,-0.2614,-1.26,7717.2376,113,20.5231,{"date":216,"open":217,"high":218,"low":198,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",20.5,21.06,20.8023,-0.2706,-1.28,9168.2376,137,20.6687,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":111,"volume":232,"transactions":233,"vwap":234},"2026-09-29",21.07,21.16,20.89,21.0729,-0.0359,16853.7535,188,21.1583,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",21.59,20.99,21.1088,-0.4621,-2.14,5647.117796,131,21.2335,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",21.31,21.61,21.25,21.5709,0.1428,0.67,3222.625334,135,21.3478,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":254,"vwap":265},"2026-09-24",22.1,22.28,21.33,21.4281,-0.8652,-3.88,10418.36027,21.7335,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":193,"vwap":274},"2026-09-23",21.83,22.82,22.2933,0.2792,1.27,6684.679686,22.5136,{"date":276,"open":277,"high":277,"low":228,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",22.67,22.0141,-0.8006,-3.51,21471.931317,284,21.7379,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",22.705,22.9386,22.515,22.8147,0.3141,1.4,6377.483183,145,22.7854,{"date":296,"open":277,"high":277,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",22.12,22.5006,-0.0732,-0.32,8160.2312,132,22.3089,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",23,22.3001,22.5738,-0.8795,-3.75,12999.2376,212,22.6252,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",23.12,23.5299,23.4533,0.3532,1.53,2802.8676,74,23.3966,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":151,"volume":331,"transactions":332,"vwap":333},"2026-09-15",23.07,23.3403,22.61,23.1001,0.0085,8006.2376,72,23.0877,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",23.231,23.2596,22.835,23.0916,-0.5202,-2.2,15370.9926,167,23.1131,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":300,"volume":352,"transactions":353,"vwap":354},"2026-09-11",23.62,23.735,23.42,23.6118,-0.0764,7003.7376,92,23.6803,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",23.58,23.6882,0.0167,0.07,2031.827889,63,23.5929,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",23.89,23.98,23.64,23.6715,-0.2438,-1.02,6370.4676,78,23.8066,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",23.97,24.09,23.88,23.9153,-0.4823,-1.98,8900.881,112,23.9518,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",24.15,24.53,24.3976,-0.3411,-1.38,40892.2376,199,24.3022,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",24.7,24.7387,24.47,0.2311,0.94,3102.3356,61,24.658,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":223,"vwap":415},"2026-09-02",24.809,24.819,24.41,24.5076,-0.9577,-3.76,8661.39521,24.5825,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",26.555,25.33,25.4653,-0.8501,-3.23,31153.3104,198,25.7803,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",26.56,26.57,26.27,26.3154,-0.9548,-3.5,11386.821936,133,26.5128,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":191,"volume":443,"transactions":444,"vwap":445},"2026-08-28",27.32,27.33,27.2702,-0.024,844.1844,55,27.3229,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",27.1315,27.4,27.07,27.2942,-0.0782,-0.29,4937.747416,121,27.2281,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":202,"vwap":465},"2026-08-26",27.1,27.63,27.3724,0.4766,1.77,8343.7759,27.2547,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",26.63,26.97,26.62,26.8958,0.2199,0.82,6265.8424,89,26.7504,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",26.84,27.0661,26.5317,26.6759,-0.2626,-0.97,6516.744932,130,26.6886,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",27.42,27.73,26.911,26.9385,-0.6118,-2.22,7725.230106,161,27.2171,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",29,29.6,27.5503,-2.1501,-7.24,10563.357,195,28.649,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":312,"vwap":518},"2026-08-19",31.22,31.26,29.68,29.7004,-1.5037,-4.82,26725.9178,30.1515,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":394,"vwap":527},"2026-08-18",30.61,31.2041,30.25,1.0787,3.58,7438.049508,30.7389,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",30.7,30.8,30.12,30.1254,-0.2892,-0.95,8618.3518,192,30.4803,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",29.73,30.4146,0.8271,2.8,7405.838757,153,30.1782,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",29.4,29.74,29.37,29.5875,-0.6117,-2.03,7700.0056,148,29.5372,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":535,"volume":566,"transactions":567,"vwap":568},"2026-08-12",30.09,30.38,29.33,30.1992,-0.2887,9560.472508,139,29.8915,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",30.8248,30.91,30.43,30.4879,-0.0347,-0.11,11058.019213,160,30.6414,{"date":581,"open":582,"high":24,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",30.75,30.444,30.5226,0.2436,0.8,10448.424124,186,30.8451,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",30.62,29.75,30.279,-0.1027,-0.34,14293.22709,154,30.1547,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",30.6,31,29.911,30.3817,0.2127,0.71,9998.313023,211,30.4663,{"date":612,"open":613,"high":523,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",29.31,30.169,1.2152,4.2,10952.424478,204,29.901,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",28.95,29.13,28.27,28.9538,0.2084,0.72,14841.8656,177,28.5484,{"date":632,"open":633,"high":501,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",28.6,28.2301,28.7454,0.3543,1.25,7909.843807,110,28.7582,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":121,"volume":647,"transactions":648,"vwap":649},"2026-07-31",27.67,28.47,28.3911,0.2527,29580.740892,248,28.1902,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",27.23,28.1384,26.93,-0.3344,-1.17,10288.9916,209,27.5067,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",29.5,28.395,28.4728,-0.7195,-2.46,56369.0696,393,29.066,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",29.93,30,28.61,29.1923,-0.0904,-0.31,37360.324472,344,29.1687,{"date":682,"open":683,"high":541,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",28,29.2827,1.4708,5.29,61084.311318,535,29.1206,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",27.24,28.3,26.99,27.8119,1.0142,3.78,34590.751397,465,27.7599,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",25.6101,27.845,26.7977,3.4203,14.63,77233.740892,891,26.6441,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":302,"vwap":720},"2026-07-22",23.8,23.895,23.21,23.3774,0.2218,0.96,11886.6277,23.5922,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",23.51,23.96,22.34,23.1556,-0.2445,-1.04,20154.7507,218,23.0744,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",23.17,23.95,23.4001,0.2204,0.95,2698.7287,84,23.5907,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",23.46,24.179,23.1,23.1797,-0.1491,-0.64,13578.6287,178,23.8051,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":213,"vwap":761},"2026-07-16",23.68,23.04,23.3288,-0.363,-1.53,8317.0147,23.2474,{"date":763,"open":764,"high":765,"low":715,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",23.3,23.78,23.6918,0.4238,1.82,12951.6287,173,23.5459,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":435,"vwap":781},"2026-07-14",24.1,24.36,23.23,23.268,-0.6653,-2.78,9120.8909,23.8122,{"date":783,"open":784,"high":785,"low":755,"close":786,"change":787,"percent_change":87,"volume":788,"transactions":789,"vwap":790},"2026-07-13",24.04,24.06,23.9333,0.1763,13621.7287,155,23.8731,{"date":792,"open":349,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",23.86,23.14,23.757,0.208,0.88,7900,{"date":800,"open":801,"high":755,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",23.36,23.549,-0.031,-0.13,9200,{"date":807,"open":808,"high":809,"low":810,"close":357,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":357},"2026-07-08",24.57,24.745,23.55,-1.461,-5.83,10900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":728,"volume":821,"transactions":9,"vwap":819},"2026-07-07",25.25,25.28,24.83,25.041,-0.264,22400,{"date":823,"open":818,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",25.4,24.335,25.305,0.736,3,32000,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",23.28,24.695,24.569,1.749,7.66,26700,{"date":839,"open":840,"high":841,"low":842,"close":269,"change":843,"percent_change":844,"volume":798,"transactions":9,"vwap":269},"2026-07-01",22.58,22.94,22.416,0.391,1.74,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",21.74,22.46,22.429,0.532,2.43,14400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",22.14,22.42,21.89,21.897,-0.143,-0.65,6900,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",21.65,22.59,22.040001,0.366,1.69,10500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",21.92,22.29,21.551,21.674,0.241,1.12,9900,{"date":880,"open":881,"high":882,"low":260,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",21.6,21.91,21.433,-0.313,-1.44,17700,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-06-23",20.78,21.746,20.67,1.049,5.07,23700,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",21.12,20.64,20.697,-0.973,-4.49,25100,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",23.7,21.315,21.67,-1.546,-6.66,52400,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",22,23.41,23.216,1.336,6.11,34900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",21.5,21.96,20.95,21.88,0.739,3.5,12000,{"date":929,"open":881,"high":930,"low":931,"close":932,"change":933,"percent_change":111,"volume":934,"transactions":9,"vwap":932},"2026-06-15",21.8,21.13,21.141,-0.035,20300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":22,"volume":942,"transactions":9,"vwap":940},"2026-06-12",21.135,21.37,20.98,21.176,-0.149,6500,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",20.415,21.35,21.325,1.45,7.3,16100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",20.532,20.75,19.75,19.875,-0.923,-4.44,10700,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",20.29,21.049999,20.798,0.683,3.4,32700,{"date":969,"open":898,"high":923,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",20,20.115,-0.618,-2.98,36500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",20.51,21,20.24,20.733,0.359,1.76,51700,{"date":985,"open":986,"high":217,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",19.74,20.374,1.428,7.54,116500,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",18.8,19.636,18.946,-0.298,-1.55,26200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":998,"transactions":9,"vwap":1004},"2026-06-02",19.17,19.516,19,19.244,-0.037,-0.19,{"date":1008,"open":17,"high":17,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",19.242,19.281,-1.103,-5.41,38400,{"date":1015,"open":217,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",20.57,19.7,20.384,-0.007,-0.03,27700,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",19.62,20.86,20.391,0.548,2.76,48200,{"date":1031,"open":1032,"high":970,"low":1017,"close":1033,"change":1034,"percent_change":1035,"volume":852,"transactions":9,"vwap":1033},"2026-05-27",19.95,19.843,-0.543,-2.66,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-26",20.22,20.386,19.71,0.438,2.2,82700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":959,"transactions":9,"vwap":1049},"2026-05-22",19.84,19.99,19.6,19.948,0.297,1.51,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",19.14,19.76,19.651,0.3,1.55,8400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",19.57,19.22,19.351,0.1,0.52,7500,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",20.08,19.251,-0.311,-1.59,12300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",18.55,19.59,19.562,0.984,5.3,152400,{"date":1084,"open":1085,"high":1048,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",19.5,18.578,-1.071,-5.45,60700,{"date":1091,"open":187,"high":187,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",19.54,19.649,-0.515,-2.55,14900,{"date":1098,"open":970,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",20.42,19.4,20.164,-0.242,-1.19,25000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-12",20.52,20.545,19.81,20.406,0.068,0.33,16600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",19.78,20.58,20.338,0.572,2.89,27100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":859,"percent_change":65,"volume":1128,"transactions":9,"vwap":1127},"2026-05-08",19.683,19.92,19.37,19.766,17900,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",20.059999,19.32,19.909,-0.111,-0.55,19200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",19.31,20.15,19.27,20.02,1.038,5.47,58500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",19.2,19.24,18.67,18.982,-0.112,-0.59,23800,{"date":1156,"open":1157,"high":1040,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-04",19.55,19.094,-0.249,-1.29,43800,{"date":1163,"open":1164,"high":1164,"low":1063,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-01",19.83,19.343,-0.476,-2.4,18700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",19.33,19.89,19.28,19.819,0.815,4.29,38000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",19.8,18.86,19.0039997,-0.776,-3.92,26600,{"date":1187,"open":1188,"high":1189,"low":1003,"close":1116,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1116},"2026-04-28",19.635,19.82,0.595,3.1,24600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":392,"volume":1200,"transactions":9,"vwap":1198},"2026-04-27",19.41,19.98,19.09,19.185,-0.269,40700,{"date":1202,"open":1038,"high":1038,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",18.88,19.454,-1.195,-5.79,56800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-23",20.81,21.34,20.26,20.649,-0.344,-1.64,23600,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",22.8,20.77,20.993,-1.503,-6.68,47800,{"date":1226,"open":1227,"high":1227,"low":725,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",25.08,22.496,-2.254,-9.11,66200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",25.22,25.32,24.5,24.75,-0.038,-0.15,21500,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":58,"volume":1247,"transactions":9,"vwap":1245},"2026-04-17",24.66,25.57,24.788,0.11,12800,{"date":1249,"open":1250,"high":1250,"low":388,"close":1251,"change":1252,"percent_change":1253,"volume":1059,"transactions":9,"vwap":1251},"2026-04-16",25.56,24.678,-0.752,-2.96,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-15",26.145,25.27,25.43,-1.139,-4.29,10400,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":867,"percent_change":291,"volume":1267,"transactions":9,"vwap":1266},"2026-04-14",26.13,26.85,26.569,8900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":111,"volume":959,"transactions":9,"vwap":1273},"2026-04-13",26,26.52,25.9,26.203,-0.044,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",26.41,26.495,25.79,26.247,-0.518,-1.94,10800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",26.887,27.09,26.51,26.765,0.047,0.18,6800,{"date":1294,"open":419,"high":479,"low":419,"close":1295,"change":1296,"percent_change":1297,"volume":1154,"transactions":9,"vwap":1295},"2026-04-08",26.718,1.477,5.85,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",25.68,24.99,25.241,-0.171,-0.67,4700,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",24.71,25.49,25.412,0.481,1.93,4600,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",24.365,25,24.931,0.343,1.39,5100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1311,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",24.62,24.9,24.51,24.588,2,8500,{"date":1331,"open":306,"high":388,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",22.965,24.107,1.441,6.36,5800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",23.47,24.07,22.357,22.666,-0.683,-2.93,11000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":433,"volume":1352,"transactions":9,"vwap":1350},"2026-03-27",23.85,23.888,23.349,-0.847,8100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",24.22,24.375,23.82,24.196,-0.599,-2.42,13100,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",24.34,25.13,24.795,0.277,1.13,9300,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1369,"transactions":9,"vwap":1374},"2026-03-24",24.01,24.655,24.518,-0.153,-0.62,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1361,"transactions":9,"vwap":1381},"2026-03-23",25.46,25.93,24.671,-0.852,-3.34,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1361,"transactions":9,"vwap":1389},"2026-03-20",26.22,26.37,25.235,25.523,-0.622,-2.38,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1256,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1256},"2026-03-19",26.88,25.445,-1.281,-4.67,20600,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":886,"transactions":9,"vwap":1403},"2026-03-18",27.29,28.2,27.426,0.443,1.64,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-17",28.09,26.47,26.983,-0.799,-2.88,11700,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-16",27.59,28.415,27.782,0.451,1.65,27400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":950,"transactions":9,"vwap":1427},"2026-03-13",27.5,27.72,26.95,27.331,0.326,1.21,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":805,"transactions":9,"vwap":1434},"2026-03-12",28.34,26.7,27.0049992,-1.098,-3.91,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":81,"volume":1283,"transactions":9,"vwap":1442},"2026-03-11",27.648,28.745,27.6,28.103,0.038,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-10",27.98,28.345,27.949,28.065001,-0.665,-2.31,29400,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",29.62,28.11,28.73,-0.101,-0.35,56200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",27.65,28.88,27.22,28.831,1.551,5.69,38200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-05",28.87,28.9,26.25,27.28,-1.33,-4.65,28000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":674,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":674},"2026-03-04",27.87,28.847,27.36,0.585,2.09,52000,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",30.51,27.91,28.025,-1.697,-5.71,67500,{"date":1496,"open":662,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-02",29.81,28.55,29.722,2.708,10.02,109400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1506},"2026-02-27",25.89,27.014,25.78,1.26,4.89,16200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":80,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-26",25.3,26.11,25.2,25.754,1.34,15100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":382,"volume":1526,"transactions":9,"vwap":1524},"2026-02-25",24.995,25.5,24.6,25.414,-0.513,8300,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-24",26.67,25.8,25.927,-1.027,-3.81,9400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-23",27.54,27.68,26.92,26.954,-0.927,-3.32,6000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",27.635,28.178,27.3,27.881,0.252,0.91,20000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1283,"transactions":9,"vwap":1558},"2026-02-19",27.94,28.18,27.18,27.629,-0.109,-0.39,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1419,"percent_change":1420,"volume":1567,"transactions":9,"vwap":1566},"2026-02-18",27.51,27.74,27.14,27.738,15200,{"date":1569,"open":1570,"high":1571,"low":428,"close":1572,"change":1573,"percent_change":926,"volume":1345,"transactions":9,"vwap":1572},"2026-02-17",26.565,27.99,27.287,0.924,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1369,"transactions":9,"vwap":1579},"2026-02-13",26.8,27.34,26.07,26.363,-0.376,-1.41,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-12",25.74,26.83,26.739,1.171,4.58,14700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1352,"transactions":9,"vwap":1595},"2026-02-11",25.47,26.12,25.21,25.568,0.396,1.57,{"date":1599,"open":1317,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":878,"transactions":9,"vwap":1602},"2026-02-10",25.463,24.67,25.172,-0.337,-1.32,{"date":1606,"open":1277,"high":1277,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-09",25.509,-0.631,-2.41,5900,{"date":1612,"open":1613,"high":1287,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-06",25.55,26.14,0.643,2.52,7800,{"date":1619,"open":1620,"high":1530,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-05",25.72,25.35,25.497,-0.271,-1.05,5400,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-04",28.33,25.11,25.768,-1.927,-6.96,23100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-03",27.255,27.86,27.084999,27.695,0.85,3.17,7000,{"date":1644,"open":1271,"high":1645,"low":1270,"close":1646,"change":1647,"percent_change":596,"volume":1648,"transactions":9,"vwap":1646},"2026-02-02",26.96,26.845,-0.092,16400,{"date":1650,"open":1651,"high":1652,"low":1386,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-30",26.48,26.937,0.327,1.23,10300,{"date":1657,"open":459,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1247,"transactions":9,"vwap":1660},"2026-01-29",27.92,26.28,26.61,0.025,0.09,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-28",27.44,28.0060005,26.36,26.585,-0.403,-1.49,14000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-27",26.17,27.16,25.42,26.988,1.704,6.74,45500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1581,"volume":1688,"transactions":9,"vwap":1686},"2026-01-26",25.389,25.62,24.97,25.284,-0.362,18900,{"date":1690,"open":1250,"high":1691,"low":1621,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-23",25.928,25.646,-0.179,-0.69,24900,{"date":1697,"open":1270,"high":1698,"low":1584,"close":1699,"change":1700,"percent_change":656,"volume":1701,"transactions":9,"vwap":1699},"2026-01-22",26.174,25.825,-0.305,3500,{"date":1703,"open":1272,"high":1704,"low":1705,"close":1264,"change":867,"percent_change":1706,"volume":934,"transactions":9,"vwap":1264},"2026-01-21",26.3,25.59,1.42,{"date":1708,"open":1709,"high":459,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":959,"transactions":9,"vwap":1710},"2026-01-20",27,25.764,-1.616,-5.9,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1716},"2026-01-16",27.08,27.38,26.59,0.685,2.57,16700,{"date":1722,"open":1723,"high":1585,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-15",26.81,25.95,26.695,0.276,1.04,21800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-14",25.16,26.419,1.199,4.75,9700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1234,"change":1741,"percent_change":1742,"volume":1720,"transactions":9,"vwap":1234},"2026-01-13",25.686,26.040001,25.099001,0.002,0.01,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-12",24.19,25.23,25.218,1.418,5.96,24700,{"date":1752,"open":1753,"high":1754,"low":1753,"close":713,"change":1755,"percent_change":121,"volume":1756,"transactions":9,"vwap":713},"2026-01-09",23.265,23.935,0.212,15900,{"date":1758,"open":1324,"high":1759,"low":306,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-08",25.852,23.588,0.339,1.46,34300,{"date":1765,"open":1766,"high":1301,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-07",24.56,23.2,23.249,-1.119,-4.59,11600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1775},"2026-01-06",23.92,24.368,23.87,0.517,2.17,3800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1771,"transactions":9,"vwap":1785},"2026-01-05",23.77,24.2,23.532,23.851,0.331,1.41,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":586,"percent_change":1792,"volume":1305,"transactions":9,"vwap":1791},"2026-01-02",22.62,23.52,3.52,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-31",22.87,22.528,22.72,-0.095,-0.42,3300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-30",21.64,22.9,22.815,-1.551,-6.37,4100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-29",24.42,24.482,24.366,-0.241,-0.98,6100,{"date":1818,"open":1326,"high":1819,"low":1326,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-26",24.607,-0.367,-1.47,9100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-24",24.94,25.059999,24.84,24.974,0.193,0.78,2200,{"date":1833,"open":1834,"high":1746,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-23",25.07,24.76,24.781,0.021,0.08,8000,{"date":1841,"open":1842,"high":1843,"low":1357,"close":1835,"change":1844,"percent_change":1845,"volume":1518,"transactions":9,"vwap":1835},"2025-12-22",24.059999,24.79,0.882,3.69,{"date":1847,"open":776,"high":1848,"low":776,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-19",24.065001,23.878,0.974,4.25,2700,{"date":1854,"open":794,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1405,"volume":1858,"transactions":9,"vwap":1856},"2025-12-18",23.379,22.904,0.369,6200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":280,"volume":1866,"transactions":9,"vwap":1864},"2025-12-17",22.69,23.154,22.472,22.535,-0.819,42800,{"date":1868,"open":379,"high":379,"low":1869,"close":1870,"change":1871,"percent_change":1360,"volume":869,"transactions":9,"vwap":1870},"2025-12-16",23.13,23.354,-0.578,{"date":1873,"open":1874,"high":724,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-15",23.09,23.932,0.916,3.98,40300,{"date":1880,"open":1881,"high":1874,"low":865,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-12",22.78,23.016001,0.303,1.33,5000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1352,"transactions":9,"vwap":1891},"2025-12-11",22.187,23.147,22.07,22.713,0.654,2.96,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1792,"volume":852,"transactions":9,"vwap":1898},"2025-12-10",21.22,22.63,22.059,0.751,{"date":1901,"open":1902,"high":259,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":813,"transactions":9,"vwap":1903},"2025-12-09",21.99,21.308,0.069,0.32,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":51,"volume":1352,"transactions":9,"vwap":1911},"2025-12-08",21.24,21.4,20.88,21.239,0.103,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1560,"volume":1920,"transactions":9,"vwap":1918},"2025-12-05",21.15,21.19,20.7,21.136,-0.083,2000,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":967,"transactions":9,"vwap":1925},"2025-12-04",20.37,21.39,21.219,0.663,3.23,{"date":1929,"open":1923,"high":207,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-03",20.248,20.556,-0.075,-0.36,18800,{"date":1936,"open":1937,"high":1938,"low":217,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-02",20.54,20.769,20.631,0.162,0.79,5300,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-01",21.719,20.469,-1.725,-7.77,5700,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-28",22.021,22.194,0.377,1.73,1100,{"date":1958,"open":866,"high":866,"low":1959,"close":1960,"change":1961,"percent_change":1551,"volume":1962,"transactions":9,"vwap":1960},"2025-11-26",21.81,21.817,0.196,1700,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1814,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-25",21.197,21.71,21.621,-1.1,700,{"date":1971,"open":889,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1972},"2025-11-24",21.862,20.71,0.911,4.35,9000,{"date":1978,"open":978,"high":228,"low":1220,"close":1979,"change":749,"percent_change":1253,"volume":1980,"transactions":9,"vwap":1979},"2025-11-21",20.951,11200,{"date":1982,"open":1983,"high":1790,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-20",22.33,21.53,21.591,-0.285,-1.3,12400,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":371,"volume":174,"transactions":9,"vwap":1992},"2025-11-19",21.94,21.876,-0.226,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":535,"volume":174,"transactions":9,"vwap":1997},"2025-11-18",22.83,22.102,-0.213,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-17",22.35,22.39,22.21,22.315,0.03,0.13,7300,{"date":2009,"open":2010,"high":856,"low":2011,"close":2012,"change":2013,"percent_change":320,"volume":2014,"transactions":9,"vwap":2012},"2025-11-14",22.0060005,21.9,22.285,0.336,13200,{"date":2016,"open":841,"high":841,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-13",21.949,-1.059,-4.6,3700,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":1160,"volume":1962,"transactions":9,"vwap":2025},"2025-11-12",22.92,23.412,23.0079994,-0.3,{"date":2028,"open":2029,"high":724,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-11",23.19,22.88,23.308,0.046,0.2,18600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1311,"percent_change":2041,"volume":2020,"transactions":9,"vwap":2040},"2025-11-10",23.02,23.32,22.81,23.262,2.11,{"date":2043,"open":2044,"high":2045,"low":1890,"close":2046,"change":51,"percent_change":1042,"volume":1625,"transactions":9,"vwap":2046},"2025-11-07",22.257,22.883,22.781,{"date":2048,"open":873,"high":2049,"low":873,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-06",22.346,22.291,0.183,0.83,900,{"date":2055,"open":258,"high":2056,"low":913,"close":2057,"change":1820,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-05",22.68,22.108,-1.63,13700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1800,"transactions":9,"vwap":2064},"2025-11-04",22.52,22.885,22.475,-0.316,-1.39,{"date":2068,"open":715,"high":715,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1808,"transactions":9,"vwap":2070},"2025-11-03",22.5,22.791,-0.496,-2.13,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1405,"volume":1858,"transactions":9,"vwap":2078},"2025-10-31",23.11,23.4,22.803,23.287,0.376,{"date":2081,"open":2082,"high":1753,"low":2083,"close":2084,"change":2085,"percent_change":402,"volume":2086,"transactions":9,"vwap":2084},"2025-10-30",23.0049992,22.91,22.911,0.213,6600,{"date":2088,"open":326,"high":764,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":869,"transactions":9,"vwap":2090},"2025-10-29",22.598,22.698,-0.619,-2.65,{"date":2094,"open":2095,"high":1348,"low":2095,"close":2096,"change":2097,"percent_change":22,"volume":2098,"transactions":9,"vwap":2096},"2025-10-28",23.24,23.317,-0.164,3400,{"date":2100,"open":347,"high":347,"low":2101,"close":2102,"change":2103,"percent_change":1066,"volume":2104,"transactions":9,"vwap":2102},"2025-10-27",23.08,23.481,0.122,16300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1988,"transactions":9,"vwap":2110},"2025-10-24",23.83,24.11,23.307,23.359,-0.201,-0.85,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-23",23.38,23.855,22.97,23.56,0.406,1.75,18200,{"date":2123,"open":2124,"high":1350,"low":2125,"close":1862,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1862},"2025-10-22",22.27,22.241,1.217,5.55,31000,{"date":2130,"open":248,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-21",23.241,21.32,21.937,2.931,15.42,118300,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-20",18.76,19.338,19.0060005,0.612,3.33,32900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2014,"transactions":9,"vwap":2150},"2025-10-17",18.14,18.465,18.1,18.394,0.266,1.47,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":950,"transactions":9,"vwap":2158},"2025-10-16",18.253,18.375,18.040001,18.128,-0.036,-0.2,{"date":2162,"open":2163,"high":2164,"low":25,"close":2165,"change":2166,"percent_change":2167,"volume":869,"transactions":9,"vwap":2165},"2025-10-15",18.924,19.0030003,18.164,-0.598,-3.19,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":627,"volume":1534,"transactions":9,"vwap":2173},"2025-10-14",18.59,19.0090008,18.23,18.762,0.134,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":1058,"volume":1735,"transactions":9,"vwap":2179},"2025-10-13",18.483,18.74,18.628,0.284,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-10",19.15,19.29,18.344,-1.099,-5.65,18000,{"date":2190,"open":978,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1136,"transactions":9,"vwap":2193},"2025-10-09",21.059999,19.44,19.443,-1.613,-7.66,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-08",21.43,21.056,-0.227,-1.07,15000,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1267,"transactions":9,"vwap":2207},"2025-10-07",21.44,21.21,21.283,0.088,0.42,{"date":2211,"open":1915,"high":1211,"low":2212,"close":2213,"change":1027,"percent_change":2214,"volume":813,"transactions":9,"vwap":2213},"2025-10-06",21.01,21.195,2.65,{"date":2216,"open":1016,"high":954,"low":955,"close":2217,"change":2218,"percent_change":191,"volume":861,"transactions":9,"vwap":2217},"2025-10-03",20.647,-0.019,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":22,"volume":2007,"transactions":9,"vwap":2223},"2025-10-02",20.92,20.49,20.666,-0.146,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-01",20.8,20.871,20.21,20.812,-0.01,-0.05,8600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2237},"2025-09-30",20.16,20.822,20.049999,0.892,4.48,14600,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":1291,"volume":1283,"transactions":9,"vwap":2245},"2025-09-29",21.030001,19.93,0.035,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-26",19.87,20.23,19.782,19.895,0.718,3.74,29700,{"date":2257,"open":2258,"high":1126,"low":2141,"close":2259,"change":2260,"percent_change":2261,"volume":2007,"transactions":9,"vwap":2259},"2025-09-25",19.35,19.177,-0.276,-1.42,{"date":2263,"open":1126,"high":1189,"low":1126,"close":2264,"change":2265,"percent_change":2266,"volume":942,"transactions":9,"vwap":2264},"2025-09-24",19.453,0.275,1.43,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":718,"volume":1543,"transactions":9,"vwap":2272},"2025-09-23",18.95,19.38,18.85,19.178,0.182,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":2280,"volume":1980,"transactions":9,"vwap":2278},"2025-09-22",18.62,19.030001,18.996,0.302,1.62,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2287,"volume":861,"transactions":9,"vwap":2286},"2025-09-19",18.63,18.77,18.37,18.694,0,{"date":2289,"open":2170,"high":2286,"low":2290,"close":2286,"change":442,"percent_change":804,"volume":1617,"transactions":9,"vwap":2286},"2025-09-18",18.505,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2086,"transactions":9,"vwap":2295},"2025-09-17",18.94,18.61,18.718,-0.078,-0.41,{"date":2299,"open":2300,"high":2300,"low":2179,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-16",18.98,18.796,0.049,0.26,3600,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-15",18.38,18.747,0.554,3.05,2300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-12",18.459,18.54,18.191,18.193,-0.46,-2.47,13300,{"date":2322,"open":2323,"high":2324,"low":25,"close":2325,"change":2326,"percent_change":2327,"volume":1526,"transactions":9,"vwap":2325},"2025-09-11",18.07,18.699,18.653,0.66,3.67,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":965,"percent_change":2332,"volume":1313,"transactions":9,"vwap":2331},"2025-09-10",17.32,17.993,3.95,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-09",17.56,17.668,17.079,17.31,-0.501,-2.81,9600,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2007,"transactions":9,"vwap":2346},"2025-09-08",18.68,17.73,17.811,-0.851,-4.56,{"date":2350,"open":2271,"high":2271,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2053,"transactions":9,"vwap":2352},"2025-09-05",18.33,18.662,-0.259,-1.37,{"date":2356,"open":1203,"high":2357,"low":1203,"close":2358,"change":2359,"percent_change":1941,"volume":2360,"transactions":9,"vwap":2358},"2025-09-04",18.973,18.921,0.148,1300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1065,"volume":1962,"transactions":9,"vwap":2366},"2025-09-03",18.58,18.78,18.52,18.773,0.019,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":2311,"transactions":9,"vwap":2372},"2025-09-02",18.53,18.859,18.754,-0.182,-0.96,{"date":2376,"open":1139,"high":1139,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":1336,"transactions":9,"vwap":2377},"2025-08-29",18.936,-0.54,-2.77,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":2384,"percent_change":1551,"volume":2385,"transactions":9,"vwap":2383},"2025-08-28",19.264,19.476,0.176,1900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":1956,"transactions":9,"vwap":2391},"2025-08-27",19.13,19.322,19.11,19.3,0.074,0.38,{"date":2395,"open":2269,"high":2396,"low":2284,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-26",19.226,0.786,4.26,11400,{"date":2401,"open":2402,"high":2364,"low":2402,"close":2403,"change":2404,"percent_change":2005,"volume":2405,"transactions":9,"vwap":2403},"2025-08-25",18.39,18.44,0.005,2400,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2409,"change":933,"percent_change":1006,"volume":2053,"transactions":9,"vwap":2409},"2025-08-22",18.73,18.435,{"date":2411,"open":2294,"high":2178,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1267,"transactions":9,"vwap":2413},"2025-08-21",18.45,18.47,-0.091,-0.49,{"date":2417,"open":2418,"high":2283,"low":2419,"close":2420,"change":2421,"percent_change":697,"volume":2422,"transactions":9,"vwap":2420},"2025-08-20",17.91,17.82,18.561,0.676,5600,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2020,"transactions":9,"vwap":2427},"2025-08-19",18.124,17.83,17.885,-0.368,-2.02,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2155,"change":2434,"percent_change":1884,"volume":1321,"transactions":9,"vwap":2155},"2025-08-18",17.95,18.342,0.239,{"date":2436,"open":2437,"high":2323,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":1920,"transactions":9,"vwap":2438},"2025-08-15",17.841,18.014,-0.082,-0.45,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2311,"transactions":9,"vwap":2446},"2025-08-14",18.21,18.35,18.059999,18.096001,-0.086,-0.47,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":1020,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-13",17.758,18.182,17.54,-0.16,5200,{"date":2457,"open":25,"high":2458,"low":25,"close":2458,"change":2459,"percent_change":2460,"volume":1852,"transactions":9,"vwap":2458},"2025-08-12",18.212,0.189,1.05,{"date":2462,"open":2172,"high":2172,"low":2463,"close":2464,"change":2465,"percent_change":300,"volume":1701,"transactions":9,"vwap":2464},"2025-08-11",18.02,18.023001,-0.057,{"date":2467,"open":2412,"high":2412,"low":2323,"close":2468,"change":2469,"percent_change":22,"volume":1831,"transactions":9,"vwap":2468},"2025-08-08",18.08,-0.127,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":2476,"volume":1701,"transactions":9,"vwap":2473},"2025-08-07",17.971,18.207,17.67,-0.106,-0.58,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":1274,"percent_change":2482,"volume":1779,"transactions":9,"vwap":2481},"2025-08-06",18.346,18.66,18.313,-0.24,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-05",18.87,18.357,-0.509,-2.7,2500,{"date":2491,"open":2363,"high":2492,"low":2363,"close":2493,"change":2494,"percent_change":94,"volume":2495,"transactions":9,"vwap":2493},"2025-08-04",18.919,18.866,0.36,7600,{"date":2497,"open":2307,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":2501,"volume":2098,"transactions":9,"vwap":2498},"2025-08-01",18.506,17.817,-0.209,-1.12,{"date":2503,"open":2504,"high":2504,"low":2276,"close":2505,"change":1993,"percent_change":1103,"volume":2385,"transactions":9,"vwap":2505},"2025-07-31",18.89,18.715,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":1956,"transactions":9,"vwap":2509},"2025-07-30",18.594,18.941,0.411,2.22,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2370,"change":2517,"percent_change":1420,"volume":2495,"transactions":9,"vwap":2370},"2025-07-29",18.681,18.99,18.477,0.301,{"date":2519,"open":2148,"high":2520,"low":2521,"close":2521,"change":1603,"percent_change":2522,"volume":798,"transactions":9,"vwap":2521},"2025-07-28",18.51,18.229,-1.82,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2120,"volume":2086,"transactions":9,"vwap":2528},"2025-07-25",18.34,18.663,18.013,18.566,0.319,{"date":2531,"open":2370,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":2066,"volume":2535,"transactions":9,"vwap":2533},"2025-07-24",18.677,18.247,-0.258,3200,{"date":2537,"open":2538,"high":2370,"low":2539,"close":2290,"change":2540,"percent_change":2541,"volume":1735,"transactions":9,"vwap":2290},"2025-07-23",17.00099945,16.991,1.608,9.52,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":1240,"transactions":9,"vwap":2547},"2025-07-22",16.09,17,15.69,16.897,-0.611,-3.49,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":1261,"transactions":9,"vwap":2555},"2025-07-21",17.57,17.85,17.49,17.508,-0.003,-0.02,{"date":2559,"open":2474,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2026,"volume":2564,"transactions":9,"vwap":2562},"2025-07-18",17.728,17.36,17.511,-0.052,3100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":2571,"volume":2007,"transactions":9,"vwap":2568},"2025-07-17",17.287,17.563,17.164,0.465,2.72,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2208,"percent_change":1066,"volume":1701,"transactions":9,"vwap":2576},"2025-07-16",16.84,17.159,17.098,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2218,"percent_change":576,"volume":2583,"transactions":9,"vwap":2582},"2025-07-15",17.030001,17.21,16.77,17.01,6400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-14",16.68,17.040001,16.485,17.028999,0.529,3.21,17000,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":2006,"percent_change":1941,"volume":1305,"transactions":9,"vwap":2596},"2025-07-11",16.25,16.5,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":2602,"percent_change":80,"volume":2603,"transactions":9,"vwap":2600},"2025-07-10",16.2,16.37,16.15,0.056,2800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":596,"volume":2311,"transactions":9,"vwap":2609},"2025-07-09",16.145,16.34,16.14,16.314,-0.056,{"date":2612,"open":2613,"high":2600,"low":2614,"close":2600,"change":2615,"percent_change":2616,"volume":1839,"transactions":9,"vwap":2600},"2025-07-08",16.19,15.75,-0.06,-0.37,{"date":2618,"open":2600,"high":2619,"low":2613,"close":2620,"change":81,"percent_change":2621,"volume":1949,"transactions":9,"vwap":2620},"2025-07-07",16.44,16.43,0.86,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-03",16.17,16.39,16.29,0.19,1.18,4000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":2635,"percent_change":2636,"volume":1852,"transactions":9,"vwap":2633},"2025-07-02",15.76,16.1,15.73,0.02,0.12,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":300,"percent_change":2642,"volume":1589,"transactions":9,"vwap":2641},"2025-07-01",16.12,15.6,16.08,-1.95,{"date":2644,"open":2600,"high":2645,"low":2599,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-06-30",16.4,0.06,0.37,9500,{"date":2650,"open":2651,"high":2607,"low":2652,"close":2607,"change":252,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2607},"2025-06-27",15.49,15.446,4.28,4500,{"date":2656,"open":2651,"high":2657,"low":2651,"close":2658,"change":2659,"percent_change":2660,"volume":861,"transactions":9,"vwap":2658},"2025-06-26",15.71,15.67,0.31,2.02,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":576,"percent_change":171,"volume":1816,"transactions":9,"vwap":2665},"2025-06-25",15.524,15.15,15.36,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-24",15.8,15.18,15.47,-0.87,-5.32,25400,{"date":2675,"open":2676,"high":2676,"low":2613,"close":2607,"change":2415,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2607},"2025-06-23",16.82,-2.91,35700,{"date":2680,"open":2545,"high":2545,"low":2681,"close":2682,"change":2303,"percent_change":1597,"volume":2683,"transactions":9,"vwap":2682},"2025-06-20",16.040001,16.83,20400,{"date":2685,"open":2686,"high":2687,"low":2607,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-18",17.07,17.09,16.57,-0.43,-2.53,36900,{"date":2693,"open":2694,"high":2695,"low":2620,"close":2545,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2545},"2025-06-17",16.85,17.13,0.35,2.1,25800,{"date":2700,"open":2701,"high":2702,"low":2607,"close":2703,"change":88,"percent_change":1517,"volume":2704,"transactions":9,"vwap":2703},"2025-06-16",16.48,16.652,16.65,48500,{"date":2706,"open":2599,"high":2620,"low":2707,"close":2620,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2620},"2025-06-13",15.719,1.064,6.92,40100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-12",15.3,15.58,15.28,15.366,-0.454,-2.87,20100,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2723,"change":2724,"percent_change":2653,"volume":2725,"transactions":9,"vwap":2723},"2025-06-11",14.948,15.82,0.65,3000,{"date":2727,"open":2728,"high":2729,"low":176,"close":2729,"change":2378,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-10",15.1,15.17,-3.44,4300,{"date":2733,"open":2729,"high":2657,"low":2734,"close":2657,"change":2735,"percent_change":2736,"volume":2385,"transactions":9,"vwap":2657},"2025-06-09",15,0.699,4.66,{"date":2738,"open":2739,"high":2739,"low":2739,"close":2739,"change":2740,"percent_change":360,"volume":2741,"transactions":9,"vwap":2739},"2025-06-06",15.011,0.011,200,{"date":180,"open":2734,"high":2734,"low":2734,"close":2734,"change":2287,"percent_change":2287,"volume":2287,"transactions":9,"vwap":2734}]