[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTXG":3,"homepage-market-summary":30,"stock-historical-RTXG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTXG","2026-10-07",{"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},7.4435,1.445533,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.42,19.65,19.69,19.395,20.1464,-0.7264,-3.61,6005.580127,31.27,18,18303.293416657372,10.7,337,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},14.87,15805,5326226.647581,29.47,"2025-06-05",[182,185,194,205,214,225,235,246,256,267,277,286,295,306,314,324,334,345,356,366,374,385,396,406,416,426,436,447,456,467,476,487,498,509,519,529,538,549,558,569,579,590,600,610,621,630,641,651,661,671,681,692,701,712,722,732,743,753,764,773,783,793,803,811,818,826,834,842,850,857,865,874,882,891,899,907,915,923,931,940,947,956,964,973,981,988,997,1004,1012,1020,1028,1036,1044,1050,1058,1066,1074,1082,1089,1097,1104,1111,1119,1128,1136,1144,1152,1161,1170,1176,1183,1192,1200,1207,1215,1222,1231,1239,1246,1255,1263,1269,1277,1283,1290,1299,1308,1313,1321,1329,1337,1345,1352,1360,1367,1376,1384,1391,1398,1406,1413,1420,1428,1436,1444,1451,1459,1468,1475,1484,1493,1501,1509,1517,1525,1534,1542,1550,1559,1567,1575,1582,1588,1596,1604,1612,1619,1625,1632,1640,1648,1657,1663,1670,1677,1686,1695,1703,1709,1715,1720,1726,1734,1742,1749,1756,1764,1770,1777,1785,1793,1801,1806,1814,1822,1830,1836,1845,1853,1859,1866,1872,1880,1885,1892,1899,1907,1913,1919,1927,1935,1942,1949,1957,1964,1971,1977,1984,1991,1995,2003,2008,2013,2022,2029,2035,2040,2048,2055,2060,2067,2073,2080,2086,2093,2100,2106,2112,2118,2126,2135,2142,2150,2158,2166,2174,2181,2188,2194,2202,2209,2216,2223,2228,2232,2238,2247,2255,2260,2269,2275,2280,2287,2294,2301,2304,2311,2318,2325,2334,2341,2346,2355,2362,2368,2374,2381,2387,2392,2398,2406,2412,2418,2422,2428,2435,2442,2447,2453,2461,2468,2473,2478,2482,2488,2493,2500,2507,2513,2517,2523,2529,2534,2541,2547,2553,2561,2568,2575,2582,2587,2594,2603,2607,2614,2621,2627,2632,2640,2647,2653,2659,2665,2671,2677,2685,2690,2695,2703,2710,2717,2723,2732,2738,2744,2749,2754],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},147,19.6295,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",20.34,19.97,-0.1961,-0.96,4642.1584,124,20.1316,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",20.35,20.46,20.3,20.3425,-0.0175,-0.09,3301.0353,129,20.3409,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",20.72,20.36,-0.1809,-0.88,5688.3016,119,20.5444,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",20.53,20.59,20.501,20.5409,-0.2614,-1.26,7717.2376,113,20.5231,{"date":226,"open":227,"high":228,"low":208,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",20.5,21.06,20.8023,-0.2706,-1.28,9168.2376,137,20.6687,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",21.07,21.16,20.89,21.0729,-0.0359,-0.17,16853.7535,188,21.1583,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",21.59,20.99,21.1088,-0.4621,-2.14,5647.117796,131,21.2335,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",21.31,21.61,21.25,21.5709,0.1428,0.67,3222.625334,135,21.3478,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":265,"vwap":276},"2026-09-24",22.1,22.28,21.33,21.4281,-0.8652,-3.88,10418.36027,21.7335,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":203,"vwap":285},"2026-09-23",21.83,22.82,22.2933,0.2792,1.27,6684.679686,22.5136,{"date":287,"open":288,"high":288,"low":238,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",22.67,22.0141,-0.8006,-3.51,21471.931317,284,21.7379,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",22.705,22.9386,22.515,22.8147,0.3141,1.4,6377.483183,145,22.7854,{"date":307,"open":288,"high":288,"low":308,"close":309,"change":310,"percent_change":116,"volume":311,"transactions":312,"vwap":313},"2026-09-18",22.12,22.5006,-0.0732,8160.2312,132,22.3089,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",23,22.3001,22.5738,-0.8795,-3.75,12999.2376,212,22.6252,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",23.12,23.5299,23.4533,0.3532,1.53,2802.8676,74,23.3966,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",23.07,23.3403,22.61,23.1001,0.0085,0.04,8006.2376,72,23.0877,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",23.231,23.2596,22.835,23.0916,-0.5202,-2.2,15370.9926,167,23.1131,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":116,"volume":363,"transactions":364,"vwap":365},"2026-09-11",23.62,23.735,23.42,23.6118,-0.0764,7003.7376,92,23.6803,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":72,"volume":371,"transactions":372,"vwap":373},"2026-09-10",23.58,23.6882,0.0167,2031.827889,63,23.5929,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",23.89,23.98,23.64,23.6715,-0.2438,-1.02,6370.4676,78,23.8066,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",23.97,24.09,23.88,23.9153,-0.4823,-1.98,8900.881,112,23.9518,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",24.15,24.53,24.3976,-0.3411,-1.38,40892.2376,199,24.3022,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",24.7,24.7387,24.47,0.2311,0.94,3102.3356,61,24.658,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":233,"vwap":425},"2026-09-02",24.809,24.819,24.41,24.5076,-0.9577,-3.76,8661.39521,24.5825,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",26.555,25.33,25.4653,-0.8501,-3.23,31153.3104,198,25.7803,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",26.56,26.57,26.27,26.3154,-0.9548,-3.5,11386.821936,133,26.5128,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":201,"volume":453,"transactions":454,"vwap":455},"2026-08-28",27.32,27.33,27.2702,-0.024,844.1844,55,27.3229,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",27.1315,27.4,27.07,27.2942,-0.0782,-0.29,4937.747416,121,27.2281,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":212,"vwap":475},"2026-08-26",27.1,27.63,27.3724,0.4766,1.77,8343.7759,27.2547,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",26.63,26.97,26.62,26.8958,0.2199,0.82,6265.8424,89,26.7504,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",26.84,27.0661,26.5317,26.6759,-0.2626,-0.97,6516.744932,130,26.6886,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",27.42,27.73,26.911,26.9385,-0.6118,-2.22,7725.230106,161,27.2171,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",29,29.6,27.5503,-2.1501,-7.24,10563.357,195,28.649,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":322,"vwap":528},"2026-08-19",31.22,31.26,29.68,29.7004,-1.5037,-4.82,26725.9178,30.1515,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":404,"vwap":537},"2026-08-18",30.61,31.2041,30.25,1.0787,3.58,7438.049508,30.7389,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",30.7,30.8,30.12,30.1254,-0.2892,-0.95,8618.3518,192,30.4803,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",29.73,30.4146,0.8271,2.8,7405.838757,153,30.1782,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",29.4,29.74,29.37,29.5875,-0.6117,-2.03,7700.0056,148,29.5372,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":545,"volume":576,"transactions":577,"vwap":578},"2026-08-12",30.09,30.38,29.33,30.1992,-0.2887,9560.472508,139,29.8915,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",30.8248,30.91,30.43,30.4879,-0.0347,-0.11,11058.019213,160,30.6414,{"date":591,"open":592,"high":25,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",30.75,30.444,30.5226,0.2436,0.8,10448.424124,186,30.8451,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",30.62,29.75,30.279,-0.1027,-0.34,14293.22709,154,30.1547,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",30.6,31,29.911,30.3817,0.2127,0.71,9998.313023,211,30.4663,{"date":622,"open":623,"high":533,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",29.31,30.169,1.2152,4.2,10952.424478,204,29.901,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",28.95,29.13,28.27,28.9538,0.2084,0.72,14841.8656,177,28.5484,{"date":642,"open":643,"high":511,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",28.6,28.2301,28.7454,0.3543,1.25,7909.843807,110,28.7582,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",27.67,28.47,28.3911,0.2527,0.9,29580.740892,248,28.1902,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",27.23,28.1384,26.93,-0.3344,-1.17,10288.9916,209,27.5067,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",29.5,28.395,28.4728,-0.7195,-2.46,56369.0696,393,29.066,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",29.93,30,28.61,29.1923,-0.0904,-0.31,37360.324472,344,29.1687,{"date":693,"open":694,"high":551,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",28,29.2827,1.4708,5.29,61084.311318,535,29.1206,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",27.24,28.3,26.99,27.8119,1.0142,3.78,34590.751397,465,27.7599,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",25.6101,27.845,26.7977,3.4203,14.63,77233.740892,891,26.6441,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":312,"vwap":731},"2026-07-22",23.8,23.895,23.21,23.3774,0.2218,0.96,11886.6277,23.5922,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",23.51,23.96,22.34,23.1556,-0.2445,-1.04,20154.7507,218,23.0744,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",23.17,23.95,23.4001,0.2204,0.95,2698.7287,84,23.5907,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-17",23.46,24.179,23.1,23.1797,-0.1491,-0.64,13578.6287,178,23.8051,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":223,"vwap":772},"2026-07-16",23.68,23.04,23.3288,-0.363,-1.53,8317.0147,23.2474,{"date":774,"open":775,"high":776,"low":726,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",23.3,23.78,23.6918,0.4238,1.82,12951.6287,173,23.5459,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":445,"vwap":792},"2026-07-14",24.1,24.36,23.23,23.268,-0.6653,-2.78,9120.8909,23.8122,{"date":794,"open":795,"high":796,"low":766,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",24.04,24.06,23.9333,0.1763,0.74,13621.7287,155,23.8731,{"date":804,"open":360,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",23.86,23.14,23.757,0.208,0.88,7900,{"date":812,"open":813,"high":766,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",23.36,23.549,-0.031,-0.13,9200,{"date":819,"open":820,"high":821,"low":822,"close":368,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":368},"2026-07-08",24.57,24.745,23.55,-1.461,-5.83,10900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":739,"volume":833,"transactions":9,"vwap":831},"2026-07-07",25.25,25.28,24.83,25.041,-0.264,22400,{"date":835,"open":830,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",25.4,24.335,25.305,0.736,3,32000,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",23.28,24.695,24.569,1.749,7.66,26700,{"date":851,"open":852,"high":853,"low":854,"close":280,"change":855,"percent_change":856,"volume":810,"transactions":9,"vwap":280},"2026-07-01",22.58,22.94,22.416,0.391,1.74,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",21.74,22.46,22.429,0.532,2.43,14400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",22.14,22.42,21.89,21.897,-0.143,-0.65,6900,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",21.65,22.59,22.040001,0.366,1.69,10500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",21.92,22.29,21.551,21.674,0.241,1.12,9900,{"date":892,"open":893,"high":894,"low":271,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",21.6,21.91,21.433,-0.313,-1.44,17700,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-06-23",20.78,21.746,20.67,1.049,5.07,23700,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",21.12,20.64,20.697,-0.973,-4.49,25100,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",23.7,21.315,21.67,-1.546,-6.66,52400,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",22,23.41,23.216,1.336,6.11,34900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",21.5,21.96,20.95,21.88,0.739,3.5,12000,{"date":941,"open":893,"high":942,"low":943,"close":944,"change":945,"percent_change":242,"volume":946,"transactions":9,"vwap":944},"2026-06-15",21.8,21.13,21.141,-0.035,20300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",21.135,21.37,20.98,21.176,-0.149,-0.7,6500,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",20.415,21.35,21.325,1.45,7.3,16100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",20.532,20.75,19.75,19.875,-0.923,-4.44,10700,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",20.29,21.049999,20.798,0.683,3.4,32700,{"date":982,"open":910,"high":935,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",20,20.115,-0.618,-2.98,36500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",20.51,21,20.24,20.733,0.359,1.76,51700,{"date":998,"open":999,"high":227,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",19.74,20.374,1.428,7.54,116500,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",18.8,19.636,18.946,-0.298,-1.55,26200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1011,"transactions":9,"vwap":1017},"2026-06-02",19.17,19.516,19,19.244,-0.037,-0.19,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",20.2,19.242,19.281,-1.103,-5.41,38400,{"date":1029,"open":227,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",20.57,19.7,20.384,-0.007,-0.03,27700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",19.62,20.86,20.391,0.548,2.76,48200,{"date":1045,"open":1046,"high":983,"low":1031,"close":1047,"change":1048,"percent_change":1049,"volume":864,"transactions":9,"vwap":1047},"2026-05-27",19.95,19.843,-0.543,-2.66,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-26",20.22,20.386,19.71,0.438,2.2,82700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":972,"transactions":9,"vwap":1063},"2026-05-22",19.84,19.99,19.6,19.948,0.297,1.51,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",19.14,19.76,19.651,0.3,1.55,8400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",19.57,19.22,19.351,0.1,0.52,7500,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",20.08,19.251,-0.311,-1.59,12300,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",18.55,19.59,19.562,0.984,5.3,152400,{"date":1098,"open":1099,"high":1062,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",19.5,18.578,-1.071,-5.45,60700,{"date":1105,"open":196,"high":196,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",19.54,19.649,-0.515,-2.55,14900,{"date":1112,"open":983,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",20.42,19.4,20.164,-0.242,-1.19,25000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",20.52,20.545,19.81,20.406,0.068,0.33,16600,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",19.78,20.58,20.338,0.572,2.89,27100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":871,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-08",19.683,19.92,19.37,19.766,-0.72,17900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",20.059999,19.32,19.909,-0.111,-0.55,19200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",19.31,20.15,19.27,20.02,1.038,5.47,58500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",19.2,19.24,18.67,18.982,-0.112,-0.59,23800,{"date":1171,"open":1172,"high":1054,"low":1173,"close":1173,"change":1174,"percent_change":66,"volume":1175,"transactions":9,"vwap":1173},"2026-05-04",19.55,19.094,-0.249,43800,{"date":1177,"open":1178,"high":1178,"low":1077,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-01",19.83,19.343,-0.476,-2.4,18700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-30",19.33,19.89,19.28,19.819,0.815,4.29,38000,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-29",19.8,18.86,19.0039997,-0.776,-3.92,26600,{"date":1201,"open":1202,"high":1203,"low":1016,"close":1130,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1130},"2026-04-28",19.635,19.82,0.595,3.1,24600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":402,"volume":1214,"transactions":9,"vwap":1212},"2026-04-27",19.41,19.98,19.09,19.185,-0.269,40700,{"date":1216,"open":1052,"high":1052,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",18.88,19.454,-1.195,-5.79,56800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",20.81,21.34,20.26,20.649,-0.344,-1.64,23600,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",22.8,20.77,20.993,-1.503,-6.68,47800,{"date":1240,"open":1241,"high":1241,"low":736,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-21",25.08,22.496,-2.254,-9.11,66200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-20",25.22,25.32,24.5,24.75,-0.038,-0.15,21500,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",24.66,25.57,24.788,0.11,0.45,12800,{"date":1264,"open":1265,"high":1265,"low":398,"close":1266,"change":1267,"percent_change":1268,"volume":1073,"transactions":9,"vwap":1266},"2026-04-16",25.56,24.678,-0.752,-2.96,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",26.145,25.27,25.43,-1.139,-4.29,10400,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":879,"percent_change":302,"volume":1282,"transactions":9,"vwap":1281},"2026-04-14",26.13,26.85,26.569,8900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":242,"volume":972,"transactions":9,"vwap":1288},"2026-04-13",26,26.52,25.9,26.203,-0.044,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-10",26.41,26.495,25.79,26.247,-0.518,-1.94,10800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-09",26.887,27.09,26.51,26.765,0.047,0.18,6800,{"date":1309,"open":429,"high":489,"low":429,"close":1310,"change":1311,"percent_change":1312,"volume":1169,"transactions":9,"vwap":1310},"2026-04-08",26.718,1.477,5.85,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-07",25.68,24.99,25.241,-0.171,-0.67,4700,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-06",24.71,25.49,25.412,0.481,1.93,4600,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-02",24.365,25,24.931,0.343,1.39,5100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1326,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-01",24.62,24.9,24.51,24.588,2,8500,{"date":1346,"open":316,"high":398,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-31",22.965,24.107,1.441,6.36,5800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":94,"volume":1359,"transactions":9,"vwap":1357},"2026-03-30",23.47,24.07,22.357,22.666,-0.683,11000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":443,"volume":1366,"transactions":9,"vwap":1364},"2026-03-27",23.85,23.888,23.349,-0.847,8100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-26",24.22,24.375,23.82,24.196,-0.599,-2.42,13100,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",24.34,25.13,24.795,0.277,1.13,9300,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1383,"transactions":9,"vwap":1388},"2026-03-24",24.01,24.655,24.518,-0.153,-0.62,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1375,"transactions":9,"vwap":1395},"2026-03-23",25.46,25.93,24.671,-0.852,-3.34,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1375,"transactions":9,"vwap":1403},"2026-03-20",26.22,26.37,25.235,25.523,-0.622,-2.38,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1271,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1271},"2026-03-19",26.88,25.445,-1.281,-4.67,20600,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":898,"transactions":9,"vwap":1417},"2026-03-18",27.29,28.2,27.426,0.443,1.64,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-17",28.09,26.47,26.983,-0.799,-2.88,11700,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-16",27.59,28.415,27.782,0.451,1.65,27400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":963,"transactions":9,"vwap":1441},"2026-03-13",27.5,27.72,26.95,27.331,0.326,1.21,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":817,"transactions":9,"vwap":1448},"2026-03-12",28.34,26.7,27.0049992,-1.098,-3.91,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1298,"transactions":9,"vwap":1456},"2026-03-11",27.648,28.745,27.6,28.103,0.038,0.14,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",27.98,28.345,27.949,28.065001,-0.665,-2.31,29400,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":150,"volume":1474,"transactions":9,"vwap":1472},"2026-03-09",29.62,28.11,28.73,-0.101,56200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-06",27.65,28.88,27.22,28.831,1.551,5.69,38200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",28.87,28.9,26.25,27.28,-1.33,-4.65,28000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":685,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":685},"2026-03-04",27.87,28.847,27.36,0.585,2.09,52000,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-03",30.51,27.91,28.025,-1.697,-5.71,67500,{"date":1510,"open":673,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-02",29.81,28.55,29.722,2.708,10.02,109400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1520},"2026-02-27",25.89,27.014,25.78,1.26,4.89,16200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",25.3,26.11,25.2,25.754,0.34,1.34,15100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":392,"volume":1541,"transactions":9,"vwap":1539},"2026-02-25",24.995,25.5,24.6,25.414,-0.513,8300,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-24",26.67,25.8,25.927,-1.027,-3.81,9400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-23",27.54,27.68,26.92,26.954,-0.927,-3.32,6000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":88,"volume":1566,"transactions":9,"vwap":1564},"2026-02-20",27.635,28.178,27.3,27.881,0.252,20000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1298,"transactions":9,"vwap":1572},"2026-02-19",27.94,28.18,27.18,27.629,-0.109,-0.39,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1433,"percent_change":1434,"volume":1581,"transactions":9,"vwap":1580},"2026-02-18",27.51,27.74,27.14,27.738,15200,{"date":1583,"open":1584,"high":1585,"low":438,"close":1586,"change":1587,"percent_change":938,"volume":1359,"transactions":9,"vwap":1586},"2026-02-17",26.565,27.99,27.287,0.924,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1383,"transactions":9,"vwap":1593},"2026-02-13",26.8,27.34,26.07,26.363,-0.376,-1.41,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-12",25.74,26.83,26.739,1.171,4.58,14700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1366,"transactions":9,"vwap":1609},"2026-02-11",25.47,26.12,25.21,25.568,0.396,1.57,{"date":1613,"open":1332,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":890,"transactions":9,"vwap":1616},"2026-02-10",25.463,24.67,25.172,-0.337,-1.32,{"date":1620,"open":1292,"high":1292,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-09",25.509,-0.631,-2.41,5900,{"date":1626,"open":1627,"high":1302,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-06",25.55,26.14,0.643,2.52,7800,{"date":1633,"open":1634,"high":1545,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-05",25.72,25.35,25.497,-0.271,-1.05,5400,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-04",28.33,25.11,25.768,-1.927,-6.96,23100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-03",27.255,27.86,27.084999,27.695,0.85,3.17,7000,{"date":1658,"open":1286,"high":1659,"low":1285,"close":1660,"change":1661,"percent_change":606,"volume":1662,"transactions":9,"vwap":1660},"2026-02-02",26.96,26.845,-0.092,16400,{"date":1664,"open":1665,"high":1666,"low":1400,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-30",26.48,26.937,0.327,1.23,10300,{"date":1671,"open":469,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1262,"transactions":9,"vwap":1674},"2026-01-29",27.92,26.28,26.61,0.025,0.09,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-28",27.44,28.0060005,26.36,26.585,-0.403,-1.49,14000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",26.17,27.16,25.42,26.988,1.704,6.74,45500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1595,"volume":1702,"transactions":9,"vwap":1700},"2026-01-26",25.389,25.62,24.97,25.284,-0.362,18900,{"date":1704,"open":1265,"high":1705,"low":1635,"close":1706,"change":1707,"percent_change":167,"volume":1708,"transactions":9,"vwap":1706},"2026-01-23",25.928,25.646,-0.179,24900,{"date":1710,"open":1285,"high":1711,"low":1598,"close":1712,"change":1713,"percent_change":667,"volume":1714,"transactions":9,"vwap":1712},"2026-01-22",26.174,25.825,-0.305,3500,{"date":1716,"open":1287,"high":1717,"low":1718,"close":1279,"change":879,"percent_change":1719,"volume":946,"transactions":9,"vwap":1279},"2026-01-21",26.3,25.59,1.42,{"date":1721,"open":1722,"high":469,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":972,"transactions":9,"vwap":1723},"2026-01-20",27,25.764,-1.616,-5.9,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1729},"2026-01-16",27.08,27.38,26.59,0.685,2.57,16700,{"date":1735,"open":1736,"high":1599,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-15",26.81,25.95,26.695,0.276,1.04,21800,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-14",25.16,26.419,1.199,4.75,9700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1248,"change":1754,"percent_change":1755,"volume":1733,"transactions":9,"vwap":1248},"2026-01-13",25.686,26.040001,25.099001,0.002,0.01,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-12",24.19,25.23,25.218,1.418,5.96,24700,{"date":1765,"open":1766,"high":1767,"low":1766,"close":724,"change":1768,"percent_change":657,"volume":1769,"transactions":9,"vwap":724},"2026-01-09",23.265,23.935,0.212,15900,{"date":1771,"open":1339,"high":1772,"low":316,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-08",25.852,23.588,0.339,1.46,34300,{"date":1778,"open":1779,"high":1316,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-07",24.56,23.2,23.249,-1.119,-4.59,11600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1788},"2026-01-06",23.92,24.368,23.87,0.517,2.17,3800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1784,"transactions":9,"vwap":1798},"2026-01-05",23.77,24.2,23.532,23.851,0.331,1.41,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":596,"percent_change":1805,"volume":1320,"transactions":9,"vwap":1804},"2026-01-02",22.62,23.52,3.52,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-31",22.87,22.528,22.72,-0.095,-0.42,3300,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-30",21.64,22.9,22.815,-1.551,-6.37,4100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-29",24.42,24.482,24.366,-0.241,-0.98,6100,{"date":1831,"open":1341,"high":1832,"low":1341,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-26",24.607,-0.367,-1.47,9100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-24",24.94,25.059999,24.84,24.974,0.193,0.78,2200,{"date":1846,"open":1847,"high":1759,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-23",25.07,24.76,24.781,0.021,0.08,8000,{"date":1854,"open":1855,"high":1856,"low":1371,"close":1848,"change":1857,"percent_change":1858,"volume":1533,"transactions":9,"vwap":1848},"2025-12-22",24.059999,24.79,0.882,3.69,{"date":1860,"open":787,"high":1861,"low":787,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-19",24.065001,23.878,0.974,4.25,2700,{"date":1867,"open":806,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1419,"volume":1871,"transactions":9,"vwap":1869},"2025-12-18",23.379,22.904,0.369,6200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":291,"volume":1879,"transactions":9,"vwap":1877},"2025-12-17",22.69,23.154,22.472,22.535,-0.819,42800,{"date":1881,"open":389,"high":389,"low":1882,"close":1883,"change":1884,"percent_change":1374,"volume":881,"transactions":9,"vwap":1883},"2025-12-16",23.13,23.354,-0.578,{"date":1886,"open":1887,"high":735,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-15",23.09,23.932,0.916,3.98,40300,{"date":1893,"open":1894,"high":1887,"low":877,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-12",22.78,23.016001,0.303,1.33,5000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1366,"transactions":9,"vwap":1904},"2025-12-11",22.187,23.147,22.07,22.713,0.654,2.96,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1805,"volume":864,"transactions":9,"vwap":1911},"2025-12-10",21.22,22.63,22.059,0.751,{"date":1914,"open":1915,"high":270,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":825,"transactions":9,"vwap":1916},"2025-12-09",21.99,21.308,0.069,0.32,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1366,"transactions":9,"vwap":1924},"2025-12-08",21.24,21.4,20.88,21.239,0.103,0.49,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1574,"volume":1934,"transactions":9,"vwap":1932},"2025-12-05",21.15,21.19,20.7,21.136,-0.083,2000,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":980,"transactions":9,"vwap":1939},"2025-12-04",20.37,21.39,21.219,0.663,3.23,{"date":1943,"open":1937,"high":217,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-03",20.248,20.556,-0.075,-0.36,18800,{"date":1950,"open":1951,"high":1952,"low":227,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-02",20.54,20.769,20.631,0.162,0.79,5300,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-01",21.719,20.469,-1.725,-7.77,5700,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-28",22.021,22.194,0.377,1.73,1100,{"date":1972,"open":878,"high":878,"low":1973,"close":1974,"change":1975,"percent_change":88,"volume":1976,"transactions":9,"vwap":1974},"2025-11-26",21.81,21.817,0.196,1700,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1827,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-25",21.197,21.71,21.621,-1.1,700,{"date":1985,"open":901,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1986},"2025-11-24",21.862,20.71,0.911,4.35,9000,{"date":1992,"open":991,"high":238,"low":1234,"close":1993,"change":760,"percent_change":1268,"volume":1994,"transactions":9,"vwap":1993},"2025-11-21",20.951,11200,{"date":1996,"open":1997,"high":1803,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-20",22.33,21.53,21.591,-0.285,-1.3,12400,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":381,"volume":174,"transactions":9,"vwap":2006},"2025-11-19",21.94,21.876,-0.226,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":545,"volume":174,"transactions":9,"vwap":2011},"2025-11-18",22.83,22.102,-0.213,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-17",22.35,22.39,22.21,22.315,0.03,0.13,7300,{"date":2023,"open":2024,"high":868,"low":2025,"close":2026,"change":2027,"percent_change":330,"volume":2028,"transactions":9,"vwap":2026},"2025-11-14",22.0060005,21.9,22.285,0.336,13200,{"date":2030,"open":853,"high":853,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-13",21.949,-1.059,-4.6,3700,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":101,"percent_change":66,"volume":1976,"transactions":9,"vwap":2039},"2025-11-12",22.92,23.412,23.0079994,{"date":2041,"open":2042,"high":735,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-11",23.19,22.88,23.308,0.046,0.2,18600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1326,"percent_change":2054,"volume":2034,"transactions":9,"vwap":2053},"2025-11-10",23.02,23.32,22.81,23.262,2.11,{"date":2056,"open":2057,"high":2058,"low":1903,"close":2059,"change":1926,"percent_change":1056,"volume":1639,"transactions":9,"vwap":2059},"2025-11-07",22.257,22.883,22.781,{"date":2061,"open":885,"high":2062,"low":885,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-06",22.346,22.291,0.183,0.83,900,{"date":2068,"open":269,"high":2069,"low":925,"close":2070,"change":1833,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-05",22.68,22.108,-1.63,13700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":1813,"transactions":9,"vwap":2077},"2025-11-04",22.52,22.885,22.475,-0.316,-1.39,{"date":2081,"open":726,"high":726,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1821,"transactions":9,"vwap":2083},"2025-11-03",22.5,22.791,-0.496,-2.13,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1419,"volume":1871,"transactions":9,"vwap":2091},"2025-10-31",23.11,23.4,22.803,23.287,0.376,{"date":2094,"open":2095,"high":1766,"low":2096,"close":2097,"change":2098,"percent_change":412,"volume":2099,"transactions":9,"vwap":2097},"2025-10-30",23.0049992,22.91,22.911,0.213,6600,{"date":2101,"open":336,"high":775,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":881,"transactions":9,"vwap":2103},"2025-10-29",22.598,22.698,-0.619,-2.65,{"date":2107,"open":2108,"high":1362,"low":2108,"close":2109,"change":2110,"percent_change":954,"volume":2111,"transactions":9,"vwap":2109},"2025-10-28",23.24,23.317,-0.164,3400,{"date":2113,"open":358,"high":358,"low":2114,"close":2115,"change":2116,"percent_change":1080,"volume":2117,"transactions":9,"vwap":2115},"2025-10-27",23.08,23.481,0.122,16300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2002,"transactions":9,"vwap":2123},"2025-10-24",23.83,24.11,23.307,23.359,-0.201,-0.85,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-23",23.38,23.855,22.97,23.56,0.406,1.75,18200,{"date":2136,"open":2137,"high":1364,"low":2138,"close":1875,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1875},"2025-10-22",22.27,22.241,1.217,5.55,31000,{"date":2143,"open":259,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-21",23.241,21.32,21.937,2.931,15.42,118300,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-20",18.76,19.338,19.0060005,0.612,3.33,32900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2028,"transactions":9,"vwap":2163},"2025-10-17",18.14,18.465,18.1,18.394,0.266,1.47,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":963,"transactions":9,"vwap":2171},"2025-10-16",18.253,18.375,18.040001,18.128,-0.036,-0.2,{"date":2175,"open":2176,"high":2177,"low":26,"close":2178,"change":2179,"percent_change":2180,"volume":881,"transactions":9,"vwap":2178},"2025-10-15",18.924,19.0030003,18.164,-0.598,-3.19,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":637,"volume":1549,"transactions":9,"vwap":2186},"2025-10-14",18.59,19.0090008,18.23,18.762,0.134,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":1072,"volume":1748,"transactions":9,"vwap":2192},"2025-10-13",18.483,18.74,18.628,0.284,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-10",19.15,19.29,18.344,-1.099,-5.65,18000,{"date":2203,"open":991,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1151,"transactions":9,"vwap":2206},"2025-10-09",21.059999,19.44,19.443,-1.613,-7.66,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-08",21.43,21.056,-0.227,-1.07,15000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1282,"transactions":9,"vwap":2220},"2025-10-07",21.44,21.21,21.283,0.088,0.42,{"date":2224,"open":1929,"high":1225,"low":2225,"close":2226,"change":1041,"percent_change":2227,"volume":825,"transactions":9,"vwap":2226},"2025-10-06",21.01,21.195,2.65,{"date":2229,"open":1030,"high":967,"low":968,"close":2230,"change":2231,"percent_change":201,"volume":873,"transactions":9,"vwap":2230},"2025-10-03",20.647,-0.019,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":954,"volume":2021,"transactions":9,"vwap":2236},"2025-10-02",20.92,20.49,20.666,-0.146,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-01",20.8,20.871,20.21,20.812,-0.01,-0.05,8600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2250},"2025-09-30",20.16,20.822,20.049999,0.892,4.48,14600,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":1306,"volume":1298,"transactions":9,"vwap":2258},"2025-09-29",21.030001,19.93,0.035,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-26",19.87,20.23,19.782,19.895,0.718,3.74,29700,{"date":2270,"open":2271,"high":1140,"low":2154,"close":2272,"change":2273,"percent_change":2274,"volume":2021,"transactions":9,"vwap":2272},"2025-09-25",19.35,19.177,-0.276,-1.42,{"date":2276,"open":1140,"high":1203,"low":1140,"close":2277,"change":2278,"percent_change":2279,"volume":955,"transactions":9,"vwap":2277},"2025-09-24",19.453,0.275,1.43,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":729,"volume":1558,"transactions":9,"vwap":2285},"2025-09-23",18.95,19.38,18.85,19.178,0.182,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2293,"volume":1994,"transactions":9,"vwap":2291},"2025-09-22",18.62,19.030001,18.996,0.302,1.62,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2300,"volume":873,"transactions":9,"vwap":2299},"2025-09-19",18.63,18.77,18.37,18.694,0,{"date":2302,"open":2183,"high":2299,"low":2303,"close":2299,"change":452,"percent_change":816,"volume":1631,"transactions":9,"vwap":2299},"2025-09-18",18.505,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2099,"transactions":9,"vwap":2308},"2025-09-17",18.94,18.61,18.718,-0.078,-0.41,{"date":2312,"open":2313,"high":2313,"low":2192,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-16",18.98,18.796,0.049,0.26,3600,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-15",18.38,18.747,0.554,3.05,2300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-12",18.459,18.54,18.191,18.193,-0.46,-2.47,13300,{"date":2335,"open":2336,"high":2337,"low":26,"close":2338,"change":2339,"percent_change":2340,"volume":1541,"transactions":9,"vwap":2338},"2025-09-11",18.07,18.699,18.653,0.66,3.67,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":978,"percent_change":2345,"volume":1328,"transactions":9,"vwap":2344},"2025-09-10",17.32,17.993,3.95,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-09",17.56,17.668,17.079,17.31,-0.501,-2.81,9600,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2021,"transactions":9,"vwap":2359},"2025-09-08",18.68,17.73,17.811,-0.851,-4.56,{"date":2363,"open":2284,"high":2284,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2066,"transactions":9,"vwap":2365},"2025-09-05",18.33,18.662,-0.259,-1.37,{"date":2369,"open":1217,"high":2370,"low":1217,"close":2371,"change":2372,"percent_change":1955,"volume":2373,"transactions":9,"vwap":2371},"2025-09-04",18.973,18.921,0.148,1300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1079,"volume":1976,"transactions":9,"vwap":2379},"2025-09-03",18.58,18.78,18.52,18.773,0.019,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":190,"volume":2324,"transactions":9,"vwap":2385},"2025-09-02",18.53,18.859,18.754,-0.182,{"date":2388,"open":1154,"high":1154,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":1351,"transactions":9,"vwap":2389},"2025-08-29",18.936,-0.54,-2.77,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":88,"volume":2397,"transactions":9,"vwap":2395},"2025-08-28",19.264,19.476,0.176,1900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":1970,"transactions":9,"vwap":2403},"2025-08-27",19.13,19.322,19.11,19.3,0.074,0.38,{"date":2407,"open":2282,"high":2408,"low":2297,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-26",19.226,0.786,4.26,11400,{"date":2413,"open":2414,"high":2377,"low":2414,"close":2415,"change":2416,"percent_change":2019,"volume":2417,"transactions":9,"vwap":2415},"2025-08-25",18.39,18.44,0.005,2400,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":945,"percent_change":1019,"volume":2066,"transactions":9,"vwap":2421},"2025-08-22",18.73,18.435,{"date":2423,"open":2307,"high":2191,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":1282,"transactions":9,"vwap":2425},"2025-08-21",18.45,18.47,-0.091,-0.49,{"date":2429,"open":2430,"high":2296,"low":2431,"close":2432,"change":2433,"percent_change":708,"volume":2434,"transactions":9,"vwap":2432},"2025-08-20",17.91,17.82,18.561,0.676,5600,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2034,"transactions":9,"vwap":2439},"2025-08-19",18.124,17.83,17.885,-0.368,-2.02,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2168,"change":2446,"percent_change":1897,"volume":1336,"transactions":9,"vwap":2168},"2025-08-18",17.95,18.342,0.239,{"date":2448,"open":2449,"high":2336,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":1934,"transactions":9,"vwap":2450},"2025-08-15",17.841,18.014,-0.082,-0.45,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2324,"transactions":9,"vwap":2458},"2025-08-14",18.21,18.35,18.059999,18.096001,-0.086,-0.47,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":1034,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-13",17.758,18.182,17.54,-0.16,5200,{"date":2469,"open":26,"high":2470,"low":26,"close":2470,"change":2471,"percent_change":2472,"volume":1865,"transactions":9,"vwap":2470},"2025-08-12",18.212,0.189,1.05,{"date":2474,"open":2185,"high":2185,"low":2475,"close":2476,"change":2477,"percent_change":116,"volume":1714,"transactions":9,"vwap":2476},"2025-08-11",18.02,18.023001,-0.057,{"date":2479,"open":2424,"high":2424,"low":2336,"close":2480,"change":2481,"percent_change":954,"volume":1844,"transactions":9,"vwap":2480},"2025-08-08",18.08,-0.127,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":126,"volume":1714,"transactions":9,"vwap":2485},"2025-08-07",17.971,18.207,17.67,-0.106,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":1289,"percent_change":157,"volume":1792,"transactions":9,"vwap":2492},"2025-08-06",18.346,18.66,18.313,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-05",18.87,18.357,-0.509,-2.7,2500,{"date":2501,"open":2376,"high":2502,"low":2376,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-04",18.919,18.866,0.36,1.95,7600,{"date":2508,"open":2320,"high":2509,"low":2510,"close":2509,"change":2511,"percent_change":2512,"volume":2111,"transactions":9,"vwap":2509},"2025-08-01",18.506,17.817,-0.209,-1.12,{"date":2514,"open":2515,"high":2515,"low":2289,"close":2516,"change":2007,"percent_change":1117,"volume":2397,"transactions":9,"vwap":2516},"2025-07-31",18.89,18.715,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1970,"transactions":9,"vwap":2520},"2025-07-30",18.594,18.941,0.411,2.22,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2383,"change":2528,"percent_change":1434,"volume":2506,"transactions":9,"vwap":2383},"2025-07-29",18.681,18.99,18.477,0.301,{"date":2530,"open":2161,"high":2531,"low":2532,"close":2532,"change":1617,"percent_change":2533,"volume":810,"transactions":9,"vwap":2532},"2025-07-28",18.51,18.229,-1.82,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2133,"volume":2099,"transactions":9,"vwap":2539},"2025-07-25",18.34,18.663,18.013,18.566,0.319,{"date":2542,"open":2383,"high":2543,"low":2544,"close":2544,"change":2545,"percent_change":2079,"volume":2546,"transactions":9,"vwap":2544},"2025-07-24",18.677,18.247,-0.258,3200,{"date":2548,"open":2549,"high":2383,"low":2550,"close":2303,"change":2551,"percent_change":2552,"volume":1748,"transactions":9,"vwap":2303},"2025-07-23",17.00099945,16.991,1.608,9.52,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":1254,"transactions":9,"vwap":2558},"2025-07-22",16.09,17,15.69,16.897,-0.611,-3.49,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":145,"volume":1276,"transactions":9,"vwap":2566},"2025-07-21",17.57,17.85,17.49,17.508,-0.003,{"date":2569,"open":2486,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":101,"volume":2574,"transactions":9,"vwap":2572},"2025-07-18",17.728,17.36,17.511,-0.052,3100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2580,"percent_change":2581,"volume":2021,"transactions":9,"vwap":2578},"2025-07-17",17.287,17.563,17.164,0.465,2.72,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2221,"percent_change":1080,"volume":1714,"transactions":9,"vwap":2586},"2025-07-16",16.84,17.159,17.098,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2231,"percent_change":586,"volume":2593,"transactions":9,"vwap":2592},"2025-07-15",17.030001,17.21,16.77,17.01,6400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-14",16.68,17.040001,16.485,17.028999,0.529,3.21,17000,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2606,"change":2020,"percent_change":1955,"volume":1320,"transactions":9,"vwap":2606},"2025-07-11",16.25,16.5,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2612,"percent_change":1531,"volume":2613,"transactions":9,"vwap":2610},"2025-07-10",16.2,16.37,16.15,0.056,2800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":606,"volume":2324,"transactions":9,"vwap":2619},"2025-07-09",16.145,16.34,16.14,16.314,-0.056,{"date":2622,"open":2623,"high":2610,"low":2624,"close":2610,"change":2625,"percent_change":2626,"volume":1852,"transactions":9,"vwap":2610},"2025-07-08",16.19,15.75,-0.06,-0.37,{"date":2628,"open":2610,"high":2629,"low":2623,"close":2630,"change":1458,"percent_change":2631,"volume":1963,"transactions":9,"vwap":2630},"2025-07-07",16.44,16.43,0.86,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-03",16.17,16.39,16.29,0.19,1.18,4000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":2646,"volume":1865,"transactions":9,"vwap":2643},"2025-07-02",15.76,16.1,15.73,0.02,0.12,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":116,"percent_change":2652,"volume":1603,"transactions":9,"vwap":2651},"2025-07-01",16.12,15.6,16.08,-1.95,{"date":2654,"open":2610,"high":2655,"low":2609,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-06-30",16.4,0.06,0.37,9500,{"date":2660,"open":2661,"high":2617,"low":2662,"close":2617,"change":263,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2617},"2025-06-27",15.49,15.446,4.28,4500,{"date":2666,"open":2661,"high":2667,"low":2661,"close":2668,"change":2669,"percent_change":2670,"volume":873,"transactions":9,"vwap":2668},"2025-06-26",15.71,15.67,0.31,2.02,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":586,"percent_change":2676,"volume":1829,"transactions":9,"vwap":2675},"2025-06-25",15.524,15.15,15.36,-0.71,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-24",15.8,15.18,15.47,-0.87,-5.32,25400,{"date":2686,"open":2687,"high":2687,"low":2623,"close":2617,"change":2427,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2617},"2025-06-23",16.82,-2.91,35700,{"date":2691,"open":2556,"high":2556,"low":2692,"close":2693,"change":2316,"percent_change":1611,"volume":2694,"transactions":9,"vwap":2693},"2025-06-20",16.040001,16.83,20400,{"date":2696,"open":2697,"high":2698,"low":2617,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-18",17.07,17.09,16.57,-0.43,-2.53,36900,{"date":2704,"open":2705,"high":2706,"low":2630,"close":2556,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2556},"2025-06-17",16.85,17.13,0.35,2.1,25800,{"date":2711,"open":2712,"high":2713,"low":2617,"close":2714,"change":2715,"percent_change":1532,"volume":2716,"transactions":9,"vwap":2714},"2025-06-16",16.48,16.652,16.65,0.22,48500,{"date":2718,"open":2609,"high":2630,"low":2719,"close":2630,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2630},"2025-06-13",15.719,1.064,6.92,40100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-12",15.3,15.58,15.28,15.366,-0.454,-2.87,20100,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2735,"change":2736,"percent_change":2663,"volume":2737,"transactions":9,"vwap":2735},"2025-06-11",14.948,15.82,0.65,3000,{"date":2739,"open":2740,"high":2741,"low":176,"close":2741,"change":2390,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-10",15.1,15.17,-3.44,4300,{"date":2745,"open":2741,"high":2667,"low":2746,"close":2667,"change":2747,"percent_change":2748,"volume":2397,"transactions":9,"vwap":2667},"2025-06-09",15,0.699,4.66,{"date":2750,"open":2751,"high":2751,"low":2751,"close":2751,"change":2752,"percent_change":72,"volume":2753,"transactions":9,"vwap":2751},"2025-06-06",15.011,0.011,200,{"date":180,"open":2746,"high":2746,"low":2746,"close":2746,"change":2300,"percent_change":2300,"volume":2300,"transactions":9,"vwap":2746}]