[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYM":3,"homepage-market-summary":31,"stock-historical-RYM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RYM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"RYTHM, Inc. Common Stock","Nasdaq",null,"Common Stock","Rythm Inc is a USA Based company. The company's portfolio of brands delivers well-being to millions of Americans every year. The company features some of the recognized and trusted names in the cannabis and hemp industries, including RYTHM, incredibles, Dogwalkers, Beboe, Senorita THC Margaritas, &Shine, Doctor Solomon's and Good Green in thousands of physical locations and online channels. With products rooted in quality, safety, and innovation, the Company is shaping cannabis experiences that enhance daily life.","141","Rolling Meadows, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.52,19.88,20.02,18.9,19.4,0.12,0.62,28307.794362,2343,19.4793,53.65,14,33680.94829061753,13.9,1431,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":14,"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":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":21,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},13.22,32181,11746018.020945,30.66,"2025-04-28",[185,186,196,206,215,225,236,246,257,267,277,288,299,309,318,328,339,350,360,369,379,390,399,410,419,427,437,446,456,465,473,480,490,499,510,520,530,538,547,557,566,575,586,593,603,612,621,631,641,649,660,671,680,690,698,707,715,722,730,738,744,751,757,764,773,780,788,796,804,812,818,825,833,841,848,855,864,870,877,883,891,896,902,909,915,922,930,937,944,950,957,963,970,977,986,993,1000,1007,1014,1021,1030,1037,1044,1050,1056,1063,1070,1078,1086,1093,1101,1109,1118,1125,1133,1141,1148,1155,1164,1172,1178,1185,1193,1200,1205,1211,1218,1226,1232,1240,1248,1256,1265,1272,1279,1286,1291,1299,1306,1313,1321,1329,1338,1344,1352,1359,1366,1373,1377,1384,1389,1396,1402,1410,1417,1424,1428,1435,1442,1449,1455,1462,1468,1473,1478,1483,1490,1498,1506,1513,1522,1529,1537,1543,1551,1556,1565,1574,1582,1588,1595,1604,1609,1616,1621,1627,1635,1642,1650,1655,1662,1670,1677,1685,1690,1698,1706,1712,1718,1725,1733,1740,1749,1757,1765,1773,1781,1787,1793,1799,1804,1811,1816,1820,1824,1827,1832,1838,1843,1850,1858,1865,1872,1877,1885,1891,1898,1905,1912,1920,1927,1935,1943,1951,1958,1966,1974,1981,1989,1996,2004,2012,2021,2030,2037,2046,2053,2061,2069,2078,2086,2094,2099,2105,2109,2113,2119,2126,2134,2143,2148,2155,2162,2168,2175,2181,2185,2192,2197,2201,2207,2215,2221,2230,2235,2241,2246,2255,2263,2269,2276,2284,2290,2296,2302,2307,2312,2320,2328,2335,2341,2346,2352,2358,2365,2369,2374,2376,2381,2387,2391,2397,2400,2405,2410,2417,2423,2427,2434,2439,2445,2449,2453,2459,2464,2470,2477,2485,2490,2495,2503,2509,2515,2520,2525,2530,2534,2539,2546,2551,2557,2560,2564,2570,2574,2581,2587,2591,2597,2604,2610,2618,2623,2629,2635,2640,2645,2650,2655,2662,2669,2676,2684,2691,2697,2703,2708,2714,2719,2725,2731,2740,2747,2752,2759],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",20.24,20.32,19.08,-0.64,-3.19,21664.178813,1896,19.7325,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",19.63,20.04,18.87,1.04,5.47,9927.698189,1135,19.6223,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",19.84,19,-0.6,-3.06,4229.592051,738,19.2798,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",21.06,21.17,19.6,-0.4,-2,20958.43376,1690,20.2936,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",20.69,20.86,19.73,20,-0.965,-4.6,16011.220191,1723,20.3994,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":61,"volume":243,"transactions":244,"vwap":245},"2026-09-30",21.02,21.47,20.6,20.965,-0.265,9244.683822,604,20.9786,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",21.66,22.455,20.15,21.23,-0.21,-0.98,13005.147392,923,21.2009,{"date":258,"open":259,"high":260,"low":240,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",21.36,21.6,21.44,-0.32,-1.47,6183.146884,686,21.2655,{"date":268,"open":269,"high":270,"low":260,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",22.013,22.3,21.76,-0.38,-1.72,12474.734797,1341,21.9994,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",22.5,22.765,21.6602,22.14,-0.87,-3.78,4373.784226,302,22.3699,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",23.21,23.3354,22.54,23.01,-0.46,-1.96,4988.311073,304,22.9808,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",22.16,23.7,23.47,0.19,0.82,5907.809527,383,23.2133,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",21.87,23.28,0.87,3.88,5958.578749,832,22.6124,{"date":319,"open":292,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",22.97,21.01,22.41,-0.36,-1.58,16323.408594,1190,22.4062,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",21.32,22.875,20.8806,22.77,1.895,9.08,16033.844576,1207,22.0827,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",21.88,23,20.84,20.875,-0.55,-2.57,14013.466,1217,21.6275,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",21.99,22.38,21.425,-0.555,-2.53,9596.353549,911,22.0699,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":74,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",21.81,21.98,20.75,1.52,10696.445103,992,21.4825,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",23.43,23.57,21.65,-1.51,-6.52,12189.405258,793,22.9054,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",23.9999,24.81,22.8007,23.16,-0.48,-2.03,18114.621227,539,23.4739,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":147,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",22.99,25.04,23.64,-0.8,30493.258241,752,23.79,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",25.0412,26.2299,23.63,23.83,-2.42,-9.22,69480.614028,1105,24.7567,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",24.63,26.25,1.21,4.83,5259.431067,358,25.4033,{"date":420,"open":421,"high":422,"low":421,"close":393,"change":201,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",24.05,26.22,4.33,21678.959779,543,25.5168,{"date":428,"open":429,"high":430,"low":392,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",23.1,24.99,24,1.36,6.01,11451.673438,611,23.4309,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",23.55,22.64,-0.01,-0.04,17713.141438,532,23.1303,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",24.71,22.25,22.65,-0.5,-2.16,5503.566835,429,22.9624,{"date":457,"open":320,"high":458,"low":279,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",23.77,23.15,0.6399,2.84,6865.202088,570,23.1046,{"date":466,"open":431,"high":431,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",22.5101,-0.6799,-2.93,3234.284649,209,23.1544,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":67,"volume":477,"transactions":478,"vwap":479},"2026-08-26",23.19,-0.305,1734.095926,318,23.389,{"date":481,"open":482,"high":483,"low":290,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",23.41,24.17,23.495,0.535,2.33,8148.806703,843,23.5829,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",23.06,22.96,0.21,0.92,1193.993766,247,23.2348,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",21.69,23.7599,21.5217,22.75,1.6291,7.71,36034.069598,1017,22.5908,{"date":511,"open":512,"high":513,"low":227,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",21.53,21.7705,21.1209,0.6209,3.03,7746.422292,474,21.329,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",20.76,21.055,20.2001,20.5,0,18203.174709,382,20.7366,{"date":531,"open":532,"high":532,"low":525,"close":525,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",21.62,0.17,0.84,5559.913314,290,20.7845,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":39,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",20.85,21.33,20.33,-2.26,2752.721818,323,20.9281,{"date":548,"open":549,"high":260,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",21.58,19.85,20.8,-1.4232,-6.4,10416.249401,1335,21.1303,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",20.7,22.2232,1.6332,7.93,2028.042846,322,20.9956,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":323,"percent_change":273,"volume":572,"transactions":573,"vwap":574},"2026-08-12",21,21.0806,20.1,20.59,6160.216142,328,20.7213,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",20.9995,22.11,19.975,20.95,-0.95,-4.34,19724.206341,850,20.7153,{"date":587,"open":342,"high":342,"low":588,"close":588,"change":210,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",21.9,-2.67,5719.46696,626,22.3523,{"date":594,"open":595,"high":596,"low":597,"close":279,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",22.76,24.3499,22.1,0.42,1.9,32950.649734,2256,22.9193,{"date":604,"open":430,"high":430,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",21.49,22.08,-2.91,-11.64,9859.238502,562,23.5586,{"date":613,"open":614,"high":614,"low":615,"close":430,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",25.4,24.15,-0.45,-1.77,8249.297711,363,24.641,{"date":622,"open":342,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",26.31,22,25.44,4.79,23.2,18951.78476,1051,24.1988,{"date":632,"open":633,"high":540,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",19.42,18.93,20.65,2.53,13.96,23253.890499,1052,19.7757,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":253,"volume":646,"transactions":647,"vwap":648},"2026-07-31",19.105,18.12,-0.18,3545.590765,280,18.3981,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",18.2,18.9085,18.0184,18.3,0.13,0.72,7145.099375,564,18.4904,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",18.57,19.57,17.8459,18.17,-0.83,-4.37,22329.007838,717,18.5152,{"date":672,"open":673,"high":209,"low":674,"close":209,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",18.34,18.27,0.02,0.11,4277.2737,241,18.7423,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":589,"volume":687,"transactions":688,"vwap":689},"2026-07-27",19.6764,19.79,18.432,18.98,-0.52,12898.876097,508,19.0992,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":147,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",21.2959,19.5,-0.96,3207.120714,235,19.8339,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":488,"vwap":706},"2026-07-23",21.31,21.42,19.69,-1.56,-7.34,11870.559554,20.4437,{"date":708,"open":501,"high":709,"low":228,"close":710,"change":173,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",21.85,21.25,-0.14,7408.502595,887,21.6479,{"date":716,"open":709,"high":578,"low":717,"close":717,"change":385,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",21.28,-2.21,7496.870073,962,21.8507,{"date":723,"open":724,"high":270,"low":725,"close":271,"change":294,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",21.75,21.205,-2.07,55670.089506,2192,21.7189,{"date":731,"open":724,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",22.6,21.5,22.22,-0.53,-2.33,10300,{"date":739,"open":740,"high":740,"low":504,"close":504,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":504},"2026-07-16",22.9,-0.58,-2.49,2000,{"date":745,"open":342,"high":303,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",22.91,23.33,0.71,3.14,2500,{"date":752,"open":740,"high":753,"low":624,"close":754,"change":755,"percent_change":22,"volume":756,"transactions":9,"vwap":754},"2026-07-14",22.973,22.62,0.14,9800,{"date":758,"open":568,"high":759,"low":568,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",22.93,22.48,1.02,4.75,13500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",21.418,21.77,21.38,21.46,-0.25,-1.15,9100,{"date":774,"open":775,"high":775,"low":522,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",22.7,21.71,-0.9,-3.98,9900,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",23.85,22.52,22.61,-1.36,-5.67,6000,{"date":789,"open":790,"high":791,"low":747,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",24.2,24.3,23.97,-0.31,-1.28,27300,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",24.38,23.206,24.28,-1.16,-4.56,14900,{"date":805,"open":806,"high":807,"low":808,"close":625,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":625},"2026-07-02",25.5,25.71,24.45,-0.06,-0.24,33700,{"date":813,"open":806,"high":814,"low":815,"close":806,"change":675,"percent_change":816,"volume":817,"transactions":9,"vwap":806},"2026-07-01",26.35,25,0.08,6500,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":221,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-30",27,24.62,25.48,-7.28,10100,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",28.6,26,27.48,-0.89,-3.14,3900,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",26.567,28.42,28.37,0.98,3.58,9700,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",25.79,27.39,2.59,10.44,9000,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":718,"volume":854,"transactions":9,"vwap":852},"2026-06-24",25.75,23.88,24.8,-0.56,19200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",25.99,26.15,24.758,25.36,-0.62,-2.39,12100,{"date":865,"open":866,"high":866,"low":807,"close":867,"change":221,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",28,25.98,-7.15,8800,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",26.57,27.98,0.83,3.06,8700,{"date":878,"open":879,"high":879,"low":430,"close":880,"change":533,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",27.94,27.15,0.63,11100,{"date":884,"open":885,"high":886,"low":815,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",27.5,28.36,26.98,-1.02,-3.64,19900,{"date":892,"open":866,"high":866,"low":893,"close":866,"change":894,"percent_change":176,"volume":895,"transactions":9,"vwap":866},"2026-06-15",27.8,0.278,7000,{"date":897,"open":898,"high":866,"low":885,"close":899,"change":900,"percent_change":901,"volume":869,"transactions":9,"vwap":899},"2026-06-12",27.69,27.722,-0.228,-0.82,{"date":903,"open":866,"high":866,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",24.88,27.95,0.39,1.42,14700,{"date":910,"open":866,"high":866,"low":911,"close":912,"change":159,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",26.762,27.56,-1.5,10600,{"date":916,"open":917,"high":866,"low":918,"close":873,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":873},"2026-06-09",27.54,26.48,0.16,0.58,4900,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-06-08",25.77,27.82,24.85,2.52,9.96,5600,{"date":931,"open":431,"high":932,"low":933,"close":934,"change":137,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-05",25.66,23.07,25.3,2.39,32800,{"date":938,"open":939,"high":940,"low":941,"close":448,"change":942,"percent_change":943,"volume":847,"transactions":9,"vwap":448},"2026-06-04",24.491,25.030001,24.355,0.09,0.37,{"date":945,"open":946,"high":821,"low":947,"close":821,"change":948,"percent_change":220,"volume":949,"transactions":9,"vwap":821},"2026-06-03",24.24,22.72,-0.1,11000,{"date":951,"open":791,"high":952,"low":953,"close":954,"change":955,"percent_change":262,"volume":956,"transactions":9,"vwap":954},"2026-06-02",24.98,24.201,24.72,-0.08,4600,{"date":958,"open":821,"high":815,"low":959,"close":852,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":852},"2026-06-01",24.55,-0.165,-0.66,3800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":847,"transactions":9,"vwap":967},"2026-05-29",25.46,24.75,24.965,-0.485,-1.91,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":863,"transactions":9,"vwap":974},"2026-05-28",26.7,26.97,25.45,-1.605,-5.93,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",27.38,27.53,25.899,27.055,0.255,0.95,27000,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":832,"transactions":9,"vwap":990},"2026-05-26",27.21,27.77,26.8,0.15,0.56,{"date":994,"open":995,"high":995,"low":828,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",27.059999,26.65,0.35,1.33,4000,{"date":1001,"open":430,"high":1002,"low":952,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",26.89,26.3,0.7,2.73,11200,{"date":1008,"open":1009,"high":858,"low":1010,"close":1011,"change":1012,"percent_change":762,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",25.124,24.29,25.6,1.16,4800,{"date":1015,"open":1016,"high":880,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":949,"transactions":9,"vwap":1018},"2026-05-19",26.841,24.16,24.44,-2.78,-10.21,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",28.215,28.4,26.75,27.22,-0.79,-2.82,5500,{"date":1031,"open":1032,"high":1033,"low":866,"close":1034,"change":283,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",29.34,29.8,28.01,-3.01,10900,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":832,"transactions":9,"vwap":1041},"2026-05-14",27.135,29.58,28.88,1.84,6.8,{"date":1045,"open":1025,"high":1046,"low":1025,"close":1047,"change":686,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",28.08,27.040001,-1.89,8600,{"date":1051,"open":1052,"high":1053,"low":1003,"close":912,"change":906,"percent_change":1054,"volume":1055,"transactions":9,"vwap":912},"2026-05-12",26.6,28.15,1.44,10500,{"date":1057,"open":1058,"high":1059,"low":872,"close":1060,"change":838,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-11",28.69,29.14,27.17,3.74,28200,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":655,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-08",25.9,27.891,26.19,0.5,18000,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-07",27.9,24.5,26.059999,-3.92,-13.08,35700,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",29.5,31.355,29.98,2.36,8.54,7400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",30.1,27.62,-0.41,-1.46,6300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-04",29.3,27.85,28.030001,-1.315,-4.48,3000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-01",30.71,30.98,29.345,-1.155,-3.79,7500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",31.405,32.373,29.1,30.5,-2.4,-7.29,8400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":191,"percent_change":969,"volume":1124,"transactions":9,"vwap":1123},"2026-04-29",33,33.945,30.46,32.9,11500,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",32.23,36.5,33.54,1.64,5.14,29300,{"date":1134,"open":1095,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",31.901,28.3,31.9,2.25,7.59,15300,{"date":1142,"open":1143,"high":1144,"low":973,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",28.58,29.65,1.625,5.8,5900,{"date":1149,"open":1150,"high":1150,"low":1089,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",34,28.025,-2.395,-7.87,52700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-22",29.221,31,27.34,30.42,2.445,8.74,55400,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",26.33,28.02,27.975,0.919,3.4,3700,{"date":1173,"open":828,"high":885,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":795,"transactions":9,"vwap":1175},"2026-04-20",25.202,27.056,1.956,7.79,{"date":1179,"open":1180,"high":1065,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",24.92,25.1,0.05,0.2,8200,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",24.4,26.34,25.049999,-1.295,-4.92,6900,{"date":1194,"open":940,"high":911,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",24.25,26.345,1.845,7.53,18200,{"date":1201,"open":782,"high":1065,"low":1202,"close":1073,"change":1068,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1073},"2026-04-14",22.8,2.08,12800,{"date":1206,"open":1207,"high":1207,"low":732,"close":431,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":431},"2026-04-13",24.43,1.18,5.17,13600,{"date":1212,"open":1213,"high":782,"low":732,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",23.84,22.82,-1.57,-6.44,9200,{"date":1219,"open":1220,"high":806,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-09",24.74,23.6,24.39,0.41,1.71,6100,{"date":1227,"open":952,"high":1228,"low":302,"close":1229,"change":1230,"percent_change":1231,"volume":1055,"transactions":9,"vwap":1229},"2026-04-08",25.0049992,23.98,-0.307,-1.26,{"date":1233,"open":1234,"high":1235,"low":1221,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-07",24.83,25.651,24.287,-0.873,-3.47,9600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",27.67,28.75,25.16,-3.68,-12.76,27600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":801,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-02",29.28,30.9,28.059999,28.84,-3.87,36800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-01",24.1,30.7,22.33,30,11.7,63.93,241400,{"date":1266,"open":1267,"high":654,"low":1268,"close":654,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":654},"2026-03-31",17.71,17.5,0.8,4.57,4300,{"date":1273,"open":1274,"high":1275,"low":1268,"close":1268,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1268},"2026-03-30",17.73,18.253,-1.49,-7.85,5700,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",17.24,18.99,1.57,9.01,2100,{"date":1287,"open":1268,"high":1268,"low":1288,"close":1289,"change":1290,"percent_change":173,"volume":1100,"transactions":9,"vwap":1289},"2026-03-26",17,17.42,-0.005,{"date":1292,"open":1288,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",17.991,16.625,17.425,1.215,7.5,8300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":476,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-24",16.6,16.79,16.21,-1.85,3100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":983,"percent_change":1283,"volume":1312,"transactions":9,"vwap":1311},"2026-03-23",16.08,16.75,15.93,16.515,5400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",16.98,16.99,16.26,-1.14,-6.55,3400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1225,"transactions":9,"vwap":1326},"2026-03-19",17.462,18.14,16.95,17.4,-0.075,-0.43,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-18",17.75,18.066,17.259,17.475,-0.605,-3.35,4100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":901,"volume":929,"transactions":9,"vwap":1341},"2026-03-17",17.76,18.08,17.46,-0.15,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1347},"2026-03-16",17.69,18.23,17.53,0.54,3.05,3300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1346,"change":1357,"percent_change":1358,"volume":1351,"transactions":9,"vwap":1346},"2026-03-13",18.4,18.689,17.45,-1.301,-6.85,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-12",18.01,18.991,1.191,6.69,1800,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":997,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-11",16.5,18.72,17.8,2.01,9400,{"date":1374,"open":1375,"high":1375,"low":1356,"close":1356,"change":1090,"percent_change":1376,"volume":1365,"transactions":9,"vwap":1356},"2026-03-10",18.405,-2.3,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":386,"volume":1298,"transactions":9,"vwap":1382},"2026-03-09",17.88,18.5,17.15,17.86,-0.37,{"date":1385,"open":1386,"high":1347,"low":1387,"close":1347,"change":998,"percent_change":1388,"volume":840,"transactions":9,"vwap":1347},"2026-03-06",16.91,16.28,7.87,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":345,"percent_change":1395,"volume":1124,"transactions":9,"vwap":1394},"2026-03-05",18.146,18.45,16.31,16.9,-3.15,{"date":1397,"open":1398,"high":1380,"low":1399,"close":1356,"change":997,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1356},"2026-03-04",18,16.725,2.05,7200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":252,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-03",17.07,18.225,16.82,17.1,-1.21,13800,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1304,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-02",20.91,16.825,17.31,-9.66,19000,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":323,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-27",18.15,21.12,19.16,-1.84,10000,{"date":1425,"open":693,"high":16,"low":1392,"close":16,"change":1426,"percent_change":1427,"volume":1029,"transactions":9,"vwap":16},"2026-02-26",0.933,5.02,{"date":1429,"open":1430,"high":230,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1210,"transactions":9,"vwap":1432},"2026-02-25",17.78,17.2,18.587,1.347,7.81,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1281,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1281},"2026-02-24",15.75,17.72,1.87,12.17,12700,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":442,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-23",16,14.75,15.37,-0.26,5100,{"date":1450,"open":1451,"high":1451,"low":73,"close":73,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":73},"2026-02-20",16.25,-1.19,-7.17,6800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1301,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1301},"2026-02-19",15.94,17.26,0.47,2.91,5000,{"date":1463,"open":1370,"high":1370,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":921,"transactions":9,"vwap":1465},"2026-02-18",16.11,16.13,-0.69,-4.1,{"date":1469,"open":1470,"high":1315,"low":1470,"close":1406,"change":920,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1406},"2026-02-17",16.47,3.57,2800,{"date":1474,"open":1475,"high":1476,"low":1303,"close":1475,"change":1477,"percent_change":304,"volume":1320,"transactions":9,"vwap":1475},"2026-02-13",16.24,17.51,0.03,{"date":1479,"open":1480,"high":1480,"low":1303,"close":1303,"change":1481,"percent_change":1482,"volume":1029,"transactions":9,"vwap":1303},"2026-02-12",17.55,-0.84,-4.93,{"date":1484,"open":1398,"high":1485,"low":1486,"close":1487,"change":324,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-11",18.035,16.72,17.049999,-8.48,28700,{"date":1491,"open":1361,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-10",18.75,17.66,18.63,0.477,2.63,16400,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-09",15.9,18.67,18.153,2.483,15.85,15800,{"date":1507,"open":1508,"high":651,"low":1509,"close":1510,"change":74,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-06",16.645,14.73,15.67,2.15,20600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-05",16.2,17.536,15.291,15.34,-0.99,-6.06,25700,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-04",15.57,16.33,0.18,1.11,11800,{"date":1530,"open":1531,"high":1303,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-03",15.82,15,16.15,1.22,8.17,38600,{"date":1538,"open":1539,"high":1431,"low":27,"close":1540,"change":283,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-02",15.69,14.93,-5.51,37700,{"date":1544,"open":1545,"high":1356,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-30",16.87,15.36,15.8,-1.55,-8.93,33900,{"date":1552,"open":1370,"high":1392,"low":1487,"close":1553,"change":1554,"percent_change":1555,"volume":772,"transactions":9,"vwap":1553},"2026-01-29",17.35,-1.43,-7.61,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-28",20.17,20.242,18.26,18.78,-1.2,-6.01,30100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-27",19.059999,21.059999,18.38,19.98,1.56,8.47,83100,{"date":1575,"open":1576,"high":1577,"low":1493,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-26",18.77,18.86,18.42,-0.2,-1.07,19400,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":810,"percent_change":1587,"volume":1225,"transactions":9,"vwap":1586},"2026-01-23",18.31,19.278,18.62,-1.27,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1577,"change":997,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1577},"2026-01-22",18.969,19.25,18.76,1.89,3200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-21",18.7,19.74,18.112,18.51,0.4,2.21,33200,{"date":1605,"open":663,"high":663,"low":1379,"close":1606,"change":1091,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-20",18.11,-7.46,21200,{"date":1610,"open":1611,"high":1611,"low":1612,"close":663,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":663},"2026-01-16",20.31,19.1,-0.67,-3.31,22100,{"date":1617,"open":1618,"high":260,"low":188,"close":188,"change":451,"percent_change":1619,"volume":1620,"transactions":9,"vwap":188},"2026-01-15",20.906,-2.41,26400,{"date":1622,"open":1623,"high":769,"low":1624,"close":1625,"change":395,"percent_change":1626,"volume":1372,"transactions":9,"vwap":1625},"2026-01-14",21.43,20.25,20.74,-3.71,{"date":1628,"open":605,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-13",22.346,20.94,21.54,0.48,2.28,26100,{"date":1636,"open":1637,"high":709,"low":1638,"close":1568,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1568},"2026-01-12",20.62,19.45,1.05,5.25,24100,{"date":1643,"open":540,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-09",21.075001,19.97,20.01,-0.88,-4.21,23300,{"date":1651,"open":1652,"high":1653,"low":525,"close":1654,"change":304,"percent_change":495,"volume":949,"transactions":9,"vwap":1654},"2026-01-08",20.73,21.305,20.89,{"date":1656,"open":1657,"high":1657,"low":1658,"close":559,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":559},"2026-01-07",23.077999,20.54,-1.04,-4.78,15400,{"date":1663,"open":1664,"high":1665,"low":343,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-06",23.02,23.525,21.74,-1.59,-6.82,20000,{"date":1671,"open":1672,"high":1673,"low":1672,"close":747,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":747},"2026-01-05",22.43,24.26,1.24,5.61,32400,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-02",21.09,22.79,22.09,0.75,3.51,28600,{"date":1686,"open":783,"high":595,"low":1687,"close":1688,"change":263,"percent_change":1216,"volume":1689,"transactions":9,"vwap":1688},"2025-12-31",20.835,21.34,44500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1519,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-30",23.4,23.78,22.2,22.81,-4.16,38800,{"date":1699,"open":372,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-29",24.84,22.674,23.8,-0.07,-0.29,41400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":374,"percent_change":1711,"volume":737,"transactions":9,"vwap":1710},"2025-12-26",24.51,25.08,23.87,-5.95,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1083,"volume":1247,"transactions":9,"vwap":1716},"2025-12-24",25.62,23.25,25.38,0.585,{"date":1719,"open":814,"high":1720,"low":615,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-23",26.39,24.795,-1.235,-4.74,22800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1705,"transactions":9,"vwap":1730},"2025-12-22",28.55,30.733,25.55,26.030001,-2.52,-8.83,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1727,"change":1511,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1727},"2025-12-19",27.375,29.59,25.893,8.14,94000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-18",31.1,37.341,25.51,26.4,-4.8,-15.38,246600,{"date":1750,"open":1158,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-17",31.42,27.73,31.2,2.22,7.66,104900,{"date":1758,"open":1759,"high":1760,"low":1207,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-16",25.81,29.567,28.98,3.01,11.59,158000,{"date":1766,"open":1767,"high":917,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-15",22.4,20.35,25.97,2.17,9.12,490000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1702,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1702},"2025-12-12",20.71,50.38,19.99,7.69,47.73,3323800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1464,"change":942,"percent_change":992,"volume":1786,"transactions":9,"vwap":1464},"2025-12-11",16.02,16.44,14.561,53900,{"date":1788,"open":1789,"high":1790,"low":1783,"close":1783,"change":589,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-12-10",18.21,18.525,-14.29,24600,{"date":1794,"open":1795,"high":1796,"low":1419,"close":1797,"change":1579,"percent_change":1798,"volume":869,"transactions":9,"vwap":1797},"2025-12-09",18.655,18.8,18.69,-1.06,{"date":1800,"open":1777,"high":1777,"low":1801,"close":1801,"change":1383,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-08",18.89,-1.92,5300,{"date":1805,"open":1777,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1372,"transactions":9,"vwap":1808},"2025-12-05",20.39,19.15,19.26,-0.35,-1.78,{"date":1812,"open":1813,"high":230,"low":1814,"close":1815,"change":173,"percent_change":1343,"volume":1184,"transactions":9,"vwap":1815},"2025-12-04",19.49,19.36,19.61,{"date":1817,"open":209,"high":1818,"low":209,"close":1818,"change":142,"percent_change":1819,"volume":1192,"transactions":9,"vwap":1818},"2025-12-03",19.64,3.64,{"date":1821,"open":209,"high":209,"low":1822,"close":1823,"change":816,"percent_change":598,"volume":1092,"transactions":9,"vwap":1823},"2025-12-02",18.274,18.95,{"date":1825,"open":1597,"high":229,"low":1597,"close":200,"change":191,"percent_change":1826,"volume":1454,"transactions":9,"vwap":200},"2025-12-01",-3.28,{"date":1828,"open":1829,"high":230,"low":1830,"close":1830,"change":955,"percent_change":1090,"volume":1831,"transactions":9,"vwap":1830},"2025-11-28",19.94,19.51,900,{"date":1833,"open":1834,"high":230,"low":1835,"close":1835,"change":1090,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-26",19.83,19.59,-2.05,6600,{"date":1839,"open":1840,"high":230,"low":651,"close":230,"change":1841,"percent_change":1138,"volume":1842,"transactions":9,"vwap":230},"2025-11-25",19.13,0.44,26900,{"date":1844,"open":673,"high":1845,"low":1394,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-24",20.28,19.56,2,11.39,27500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":890,"transactions":9,"vwap":1855},"2025-11-21",17.34,18.32,16.01,17.56,0.26,1.5,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1217,"transactions":9,"vwap":1862},"2025-11-20",18.28,19.19,17.3,-1.45,-7.73,{"date":1866,"open":1867,"high":1868,"low":1492,"close":1492,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1492},"2025-11-19",18.81,19.197,-0.44,-2.29,8000,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1861,"change":1182,"percent_change":1856,"volume":1876,"transactions":9,"vwap":1861},"2025-11-18",19.984,18.25,27200,{"date":1878,"open":1879,"high":1880,"low":1606,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-17",19.8,20.27,19.14,-0.85,-4.25,22400,{"date":1886,"open":1887,"high":431,"low":550,"close":1777,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1777},"2025-11-14",22.27,-3.67,-15.51,38000,{"date":1892,"open":1893,"high":1234,"low":449,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-13",24.82,23.66,-0.17,-0.71,14600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":404,"change":451,"percent_change":1903,"volume":1904,"transactions":9,"vwap":404},"2025-11-12",23.9,25.14,23.040001,-2.06,39500,{"date":1906,"open":1261,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-11",30.049999,24.33,-6.67,-21.52,42900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1158,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1158},"2025-11-10",33.52,34.5,30.01,-6.34,-16.98,44400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1626,"volume":1049,"transactions":9,"vwap":1925},"2025-11-07",38.78,39.33,37,37.34,-1.44,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1922,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1922},"2025-11-06",40.13,42.88,38,-3.13,-7.47,13400,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-05",40.37,42.245,41.91,1.54,3.81,13900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1937,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1937},"2025-11-04",41.38,41.47,39.62,-0.81,-1.97,7600,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-03",47,41.18,-4.46,-9.77,12500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1564,"transactions":9,"vwap":1963},"2025-10-31",42.049999,47.795,41.94,45.64,4.5,10.94,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":103,"volume":1973,"transactions":9,"vwap":1971},"2025-10-30",40.74,42,39.88,41.14,-0.75,25800,{"date":1975,"open":1976,"high":1969,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-29",37.93,41.89,3.965,10.45,19100,{"date":1982,"open":1976,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-28",39.547,37.02,37.925,0.175,0.46,18900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1934,"transactions":9,"vwap":1993},"2025-10-27",39.02,40.43,37.75,-2.13,-5.34,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1970,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1970},"2025-10-24",40.42,41.42,39.060001,0.519,1.32,7300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1973,"transactions":9,"vwap":2009},"2025-10-23",38.94,41.27,37.16,39.361,1.641,4.35,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-22",41.0099983,42.066002,35.39,37.72,-3.81,-9.17,43200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-21",43,45,41.049999,41.53,-2.204,-5.04,17400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":2036,"volume":1871,"transactions":9,"vwap":2033},"2025-10-20",42.71,43.734,41.56,1.214,2.86,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-17",44.36,45.742,41.79,42.52,-3.29,-7.18,24300,{"date":2047,"open":2048,"high":26,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-16",48.93,45.81,-1.03,-2.2,78900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1661,"transactions":9,"vwap":2058},"2025-10-15",45.875,47.39,45.375,46.84,1.06,2.32,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":137,"volume":2068,"transactions":9,"vwap":2066},"2025-10-14",44.995,47.5,44.5,45.78,0.27,13700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-13",42.07,46.22,40.73,45.51,4.71,11.54,17200,{"date":2079,"open":2080,"high":2081,"low":1991,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-10",46.0099983,47.2,40.8,-5.2,-11.3,25300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2088,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2088},"2025-10-09",46,46.435,43.7,-1.75,-3.66,26800,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":451,"percent_change":1659,"volume":1108,"transactions":9,"vwap":2098},"2025-10-08",50,46.91,47.75,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":526,"percent_change":526,"volume":2104,"transactions":9,"vwap":2103},"2025-10-07",49.99,46.049999,48.25,29800,{"date":2106,"open":1969,"high":2096,"low":1969,"close":2103,"change":2107,"percent_change":2108,"volume":1132,"transactions":9,"vwap":2103},"2025-10-06",5.34,12.44,{"date":2110,"open":1960,"high":2024,"low":1969,"close":2111,"change":793,"percent_change":2112,"volume":1085,"transactions":9,"vwap":2111},"2025-10-03",42.91,-0.72,{"date":2114,"open":2115,"high":1953,"low":2116,"close":2117,"change":1203,"percent_change":2118,"volume":779,"transactions":9,"vwap":2117},"2025-10-02",46.56,41.099998,43.22,5.06,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1971,"change":755,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1971},"2025-10-01",41.99,42.99,40.5,0.34,5800,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-30",46.83,39.27,41,-5.99,-12.75,14300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-29",40,47.71,39.125,46.99,10.32,28.14,48500,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":919,"percent_change":1841,"volume":1351,"transactions":9,"vwap":2147},"2025-09-26",35.757,37.49,36.67,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1452,"percent_change":2154,"volume":737,"transactions":9,"vwap":2153},"2025-09-25",38.32,38.475,35.972,36.51,-3.16,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":711,"percent_change":1383,"volume":2161,"transactions":9,"vwap":2160},"2025-09-24",38.29,39.584,35.25,37.7,8900,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":1548,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-23",41.29,37.84,-3.94,18600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":686,"percent_change":67,"volume":2174,"transactions":9,"vwap":2173},"2025-09-22",40.41,41.948,39.22,39.39,10200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":262,"percent_change":395,"volume":1092,"transactions":9,"vwap":2180},"2025-09-19",39.99,40.2,39,39.91,{"date":2182,"open":2180,"high":2183,"low":2180,"close":2184,"change":676,"percent_change":2067,"volume":2003,"transactions":9,"vwap":2184},"2025-09-18",41.966,40.23,{"date":2186,"open":2187,"high":1969,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-17",41.8,40.12,-1.68,-4.02,20100,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2187,"change":2196,"percent_change":1964,"volume":840,"transactions":9,"vwap":2187},"2025-09-16",41.843,39.194,1.8,{"date":2198,"open":1969,"high":2199,"low":2136,"close":2136,"change":2200,"percent_change":375,"volume":2068,"transactions":9,"vwap":2136},"2025-09-15",42.6,-2.79,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2011,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-12",38.7,42.79,11.32,19500,{"date":2208,"open":2209,"high":2136,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-11",38.81,38.266,38.44,-1.42,-3.56,13300,{"date":2216,"open":2217,"high":2130,"low":2218,"close":2219,"change":1632,"percent_change":1534,"volume":2220,"transactions":9,"vwap":2219},"2025-09-10",38.46,38.324,39.86,24700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-09",38.999,39.835,35.5,39.38,2.71,7.39,25400,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2147,"change":983,"percent_change":1004,"volume":2234,"transactions":9,"vwap":2147},"2025-09-08",38.559,36.55,10800,{"date":2236,"open":2237,"high":1128,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2234,"transactions":9,"vwap":2238},"2025-09-05",33.51,36.415,2.295,6.73,{"date":2242,"open":2237,"high":1924,"low":2237,"close":2243,"change":1422,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-04",34.12,-5.12,36400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-03",43.07,43.5,35.52,35.96,-8.585,-19.27,68900,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-02",42.5,49.946,44.545,-2.575,-5.46,32900,{"date":2264,"open":2024,"high":2265,"low":2130,"close":2266,"change":1674,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-29",48.839,47.12,2.7,83800,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1546,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-28",34.95,48.23,45.88,50.33,258500,{"date":2277,"open":1158,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-27",31.95,30.225,30.52,-0.97,-3.08,15500,{"date":2285,"open":1261,"high":2286,"low":1252,"close":2287,"change":2288,"percent_change":2289,"volume":1497,"transactions":9,"vwap":2287},"2025-08-26",31.5,31.49,0.993,3.26,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":1423,"transactions":9,"vwap":2293},"2025-08-25",27.449,30.497,1.597,5.53,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":1882,"percent_change":2301,"volume":876,"transactions":9,"vwap":2300},"2025-08-22",29.735,30.95,28.9,-2.86,{"date":2303,"open":1113,"high":2304,"low":1113,"close":2304,"change":2305,"percent_change":2306,"volume":956,"transactions":9,"vwap":2304},"2025-08-21",29.75,0.65,2.23,{"date":2308,"open":2309,"high":2309,"low":1072,"close":1113,"change":2310,"percent_change":762,"volume":2311,"transactions":9,"vwap":1113},"2025-08-20",29.37,1.319,7700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-19",30.674,31.297,27.781,-3.604,-11.48,14500,{"date":2321,"open":1122,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-18",31.8,29.11,31.385,0.91,2.99,13000,{"date":2329,"open":1158,"high":2330,"low":1059,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-15",33.75,30.475,-0.515,-1.66,16600,{"date":2336,"open":1158,"high":2337,"low":2338,"close":2339,"change":441,"percent_change":173,"volume":2340,"transactions":9,"vwap":2339},"2025-08-14",31.375,28.93,30.99,15200,{"date":2342,"open":2343,"high":2344,"low":1114,"close":1158,"change":526,"percent_change":526,"volume":2345,"transactions":9,"vwap":1158},"2025-08-13",32.48,35.63,47300,{"date":2347,"open":2348,"high":2349,"low":431,"close":1158,"change":2350,"percent_change":1533,"volume":2351,"transactions":9,"vwap":1158},"2025-08-12",27.28,32,4.31,63300,{"date":2353,"open":828,"high":2354,"low":815,"close":2355,"change":1269,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-11",28.83,26.69,3.09,31300,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-08",23.96,25.89,1.59,6.54,15000,{"date":2366,"open":2367,"high":2367,"low":791,"close":791,"change":2368,"percent_change":1304,"volume":956,"transactions":9,"vwap":791},"2025-08-07",24.49,-0.458,{"date":2370,"open":959,"high":859,"low":2371,"close":859,"change":2372,"percent_change":2373,"volume":743,"transactions":9,"vwap":859},"2025-08-06",24.21,0.458,1.88,{"date":2375,"open":791,"high":791,"low":791,"close":791,"change":526,"percent_change":526,"volume":526,"transactions":9,"vwap":791},"2025-08-05",{"date":2377,"open":1073,"high":2378,"low":2379,"close":791,"change":1869,"percent_change":1810,"volume":2380,"transactions":9,"vwap":791},"2025-08-04",25.01,24.030001,3500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1220,"change":1580,"percent_change":2386,"volume":2161,"transactions":9,"vwap":1220},"2025-08-01",24.34,24.76,24.11,-4.15,{"date":2388,"open":2389,"high":2389,"low":1759,"close":1759,"change":711,"percent_change":2390,"volume":1092,"transactions":9,"vwap":1759},"2025-07-31",27.31,-0.54,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":176,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-30",24.86,25.95,4.01,1100,{"date":2398,"open":2393,"high":2399,"low":2393,"close":2399,"change":21,"percent_change":1632,"volume":1594,"transactions":9,"vwap":2399},"2025-07-29",24.95,{"date":2401,"open":1234,"high":1234,"low":1234,"close":1234,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1234},"2025-07-28",-0.597,-2.35,1400,{"date":2406,"open":1729,"high":850,"low":2407,"close":2408,"change":2409,"percent_change":1869,"volume":1013,"transactions":9,"vwap":2408},"2025-07-25",24.89,25.427,-0.113,{"date":2411,"open":2412,"high":2412,"low":815,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-24",28.28,25.54,-2.355,-8.44,11400,{"date":2418,"open":1243,"high":2419,"low":2420,"close":2421,"change":1327,"percent_change":2422,"volume":1454,"transactions":9,"vwap":2421},"2025-07-23",28.76,27.65,27.895,-0.27,{"date":2424,"open":2384,"high":1032,"low":2384,"close":2425,"change":1857,"percent_change":2426,"volume":1416,"transactions":9,"vwap":2425},"2025-07-22",27.97,5.67,{"date":2428,"open":2385,"high":2429,"low":2385,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-21",26.5,26.47,1.77,7.17,2600,{"date":2435,"open":800,"high":2436,"low":800,"close":2437,"change":1632,"percent_change":2438,"volume":2404,"transactions":9,"vwap":2437},"2025-07-18",24.705,24.7,1.98,{"date":2440,"open":815,"high":2441,"low":790,"close":2442,"change":2390,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-17",26.032,24.22,-2.18,7800,{"date":2446,"open":2447,"high":2448,"low":1073,"close":2384,"change":526,"percent_change":526,"volume":1305,"transactions":9,"vwap":2384},"2025-07-16",24.505,25.355,{"date":2450,"open":1073,"high":1065,"low":2451,"close":2384,"change":1182,"percent_change":1183,"volume":2452,"transactions":9,"vwap":2384},"2025-07-15",24.229,7900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":448,"change":2458,"percent_change":323,"volume":1147,"transactions":9,"vwap":448},"2025-07-14",24.637,25.93,24.468,-0.09,{"date":2460,"open":1708,"high":2461,"low":1708,"close":852,"change":1647,"percent_change":2462,"volume":2463,"transactions":9,"vwap":852},"2025-07-11",25.49,-3.43,2700,{"date":2465,"open":2466,"high":2467,"low":1073,"close":2468,"change":1208,"percent_change":2469,"volume":1401,"transactions":9,"vwap":2468},"2025-07-10",24.67,25.73,25.68,4.82,{"date":2471,"open":2472,"high":2472,"low":2473,"close":1073,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1073},"2025-07-09",26.53,24.01,-1.38,-5.33,21600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":1581,"transactions":9,"vwap":2482},"2025-07-08",23.75,26.52,23.125,25.88,1.99,8.33,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2488,"change":2036,"percent_change":2489,"volume":1401,"transactions":9,"vwap":2488},"2025-07-07",21.030001,23.89,13.6,{"date":2491,"open":504,"high":504,"low":568,"close":2487,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2487},"2025-07-03",-1.74,-7.64,2200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":333,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":333},"2025-07-02",22.56,24.049999,21.51,0.01,0.04,41600,{"date":2504,"open":540,"high":595,"low":2505,"close":595,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":595},"2025-07-01",20.14,1.585,7.49,90800,{"date":2510,"open":2511,"high":624,"low":1818,"close":2512,"change":2513,"percent_change":598,"volume":2514,"transactions":9,"vwap":2512},"2025-06-30",21.013,21.175,0.088,57600,{"date":2516,"open":189,"high":2517,"low":2518,"close":2517,"change":2519,"percent_change":991,"volume":2494,"transactions":9,"vwap":2517},"2025-06-27",21.087,19.75,0.031,{"date":2521,"open":724,"high":724,"low":1646,"close":2522,"change":2523,"percent_change":2067,"volume":2524,"transactions":9,"vwap":2522},"2025-06-26",21.056,0.056,11900,{"date":2526,"open":2527,"high":512,"low":2527,"close":568,"change":1459,"percent_change":2528,"volume":2529,"transactions":9,"vwap":568},"2025-06-25",20.53,2.29,14800,{"date":2531,"open":230,"high":568,"low":230,"close":2527,"change":2532,"percent_change":2533,"volume":1448,"transactions":9,"vwap":2527},"2025-06-24",0.52,2.6,{"date":2535,"open":2499,"high":2499,"low":2536,"close":1646,"change":2537,"percent_change":2538,"volume":1239,"transactions":9,"vwap":1646},"2025-06-23",19.9,-2.65,-11.69,{"date":2540,"open":1715,"high":2541,"low":733,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-20",23.855,22.66,-0.16,-0.7,23700,{"date":2547,"open":747,"high":2548,"low":1767,"close":1214,"change":2549,"percent_change":2550,"volume":890,"transactions":9,"vwap":1214},"2025-06-18",24.6,-1.37,-5.66,{"date":2552,"open":2553,"high":2554,"low":303,"close":2555,"change":1601,"percent_change":2556,"volume":949,"transactions":9,"vwap":2555},"2025-06-17",23.48,24.96,24.19,1.68,{"date":2558,"open":791,"high":1181,"low":1221,"close":398,"change":718,"percent_change":2559,"volume":921,"transactions":9,"vwap":398},"2025-06-16",-8.5,{"date":2561,"open":279,"high":828,"low":624,"close":828,"change":998,"percent_change":2562,"volume":2563,"transactions":9,"vwap":828},"2025-06-13",5.39,21500,{"date":2565,"open":1167,"high":2566,"low":2567,"close":2466,"change":192,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2466},"2025-06-12",28.85,22.68,-11.45,38300,{"date":2571,"open":996,"high":827,"low":996,"close":2572,"change":992,"percent_change":1400,"volume":2573,"transactions":9,"vwap":2572},"2025-06-11",27.86,19600,{"date":2575,"open":2576,"high":866,"low":2577,"close":2578,"change":414,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-10",27.45,26.71,27.3,4.64,78600,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":793,"percent_change":2586,"volume":999,"transactions":9,"vwap":2585},"2025-06-09",28.25,25.53,26.09,-1.17,{"date":2588,"open":2589,"high":2589,"low":1745,"close":1745,"change":997,"percent_change":2590,"volume":1171,"transactions":9,"vwap":1745},"2025-06-06",27.57,1.34,{"date":2592,"open":2593,"high":866,"low":2594,"close":2595,"change":294,"percent_change":2492,"volume":2596,"transactions":9,"vwap":2595},"2025-06-05",26.58,25.872,26.049999,24900,{"date":2598,"open":2599,"high":2578,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2077,"transactions":9,"vwap":2601},"2025-06-04",23.995,22.51,26.51,2.51,10.46,{"date":2605,"open":2606,"high":2606,"low":2607,"close":431,"change":2608,"percent_change":704,"volume":2609,"transactions":9,"vwap":431},"2025-06-03",26.32,22.814,-1.9,11300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":1065,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1065},"2025-06-02",27.75,28.115,25.02,-1.62,-5.89,9500,{"date":2619,"open":1053,"high":2620,"low":820,"close":2621,"change":2189,"percent_change":2622,"volume":2416,"transactions":9,"vwap":2621},"2025-05-30",28.62,27.52,-5.75,{"date":2624,"open":2323,"high":1261,"low":2625,"close":2626,"change":830,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-29",27.311,29.2,-2.96,17800,{"date":2630,"open":806,"high":2631,"low":2461,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-28",30.09,4.49,17.54,30900,{"date":2636,"open":2637,"high":820,"low":624,"close":1011,"change":2362,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1011},"2025-05-27",25.21,6.62,118900,{"date":2641,"open":1221,"high":820,"low":293,"close":2473,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2473},"2025-05-23",2.177,9.97,36300,{"date":2646,"open":933,"high":933,"low":580,"close":2647,"change":2648,"percent_change":2649,"volume":1210,"transactions":9,"vwap":2647},"2025-05-22",21.833,-1.317,-5.69,{"date":2651,"open":2652,"high":850,"low":459,"close":459,"change":2653,"percent_change":2654,"volume":737,"transactions":9,"vwap":459},"2025-05-21",25.64,-2.225,-8.77,{"date":2656,"open":2657,"high":2658,"low":2378,"close":2659,"change":2660,"percent_change":2661,"volume":763,"transactions":9,"vwap":2659},"2025-05-20",26.72,27.475,25.375,-1.305,-4.89,{"date":2663,"open":2664,"high":2665,"low":2601,"close":2666,"change":2667,"percent_change":2668,"volume":2174,"transactions":9,"vwap":2666},"2025-05-19",28.41,28.5,26.68,-2.47,-8.47,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2674,"percent_change":2675,"volume":772,"transactions":9,"vwap":2673},"2025-05-16",28.09,29.301,29.15,2.13,7.88,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-15",29.35,29.54,27.02,-1.905,-6.59,14200,{"date":2685,"open":820,"high":2686,"low":820,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-14",30.15,28.925,1.785,6.58,26700,{"date":2692,"open":2693,"high":1041,"low":2694,"close":2695,"change":1809,"percent_change":1587,"volume":2696,"transactions":9,"vwap":2695},"2025-05-13",27.4,26.01,27.14,56800,{"date":2698,"open":2699,"high":866,"low":2699,"close":2700,"change":2701,"percent_change":1457,"volume":2702,"transactions":9,"vwap":2700},"2025-05-12",24.02,27.49,3.78,51000,{"date":2704,"open":820,"high":866,"low":578,"close":2705,"change":1626,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-09",23.71,-13.53,204500,{"date":2709,"open":279,"high":2412,"low":279,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-08",27.42,4.93,21.92,94500,{"date":2715,"open":767,"high":1073,"low":2716,"close":2717,"change":755,"percent_change":881,"volume":2718,"transactions":9,"vwap":2717},"2025-05-07",21.27,22.49,105000,{"date":2720,"open":2721,"high":342,"low":219,"close":2722,"change":2723,"percent_change":735,"volume":2724,"transactions":9,"vwap":2722},"2025-05-06",21.48,22.35,-0.12,72100,{"date":2726,"open":532,"high":1242,"low":532,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-05",22.47,-0.11,-0.49,154300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-02",16.32,23.68,16.040001,22.58,5.69,33.69,188400,{"date":2741,"open":1532,"high":2742,"low":2743,"close":2744,"change":935,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-01",17.29,14.148,16.89,16.48,106100,{"date":2748,"open":2489,"high":1518,"low":2749,"close":2750,"change":108,"percent_change":2363,"volume":2751,"transactions":9,"vwap":2750},"2025-04-30",13.35,14.5,85300,{"date":2753,"open":1532,"high":2754,"low":179,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-04-29",15.272,13.61,-1.33,-8.9,45900,{"date":183,"open":2760,"high":2760,"low":2761,"close":2762,"change":191,"percent_change":2763,"volume":1837,"transactions":9,"vwap":2762},15.58,14.58,14.94,-4.11]