[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NATR":3,"homepage-market-summary":31,"stock-historical-NATR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NATR","2026-10-06",{"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},"Nature's Sunshine Products Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Natures Sunshine Products Inc is a natural health and wellness company mainly engaged in the manufacturing and direct selling of nutritional and personal care products. The following Companies' product lines include: General health: Assorted health products related to blood sugar, bone health, cellular health, etc. Immune: offer products that support and strengthen the human immune system, Cardiovascular: Ingredients to give the cardiovascular system optimum support. Digestive: regulates intestinal and digestive functions, Personal care: personal care products for external use, and Weight management: to simplify the weight management process by providing healthy meal replacements. Business segment: Asia, Europe, North America, Latin America, and Other. The majority of revenue is from Asia.","806","Lehi, UT",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},12.54,12.45,12.665,12.35,12.4,0.14,1.13,103733.021679,2180,12.5061,28.14,12.31,131548.43417762948,1.5,4347,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,84,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":21,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.15,118612,43293356.978585,8.76,"2025-04-24",[184,185,194,204,215,225,233,244,254,264,274,284,293,301,308,317,328,337,347,357,367,377,387,396,406,416,426,434,444,454,463,470,477,487,497,507,515,526,537,548,558,567,576,586,595,606,616,626,636,645,655,663,674,685,695,701,710,718,726,733,740,748,755,760,766,774,779,787,795,802,811,819,825,831,839,845,852,856,862,869,875,880,887,894,903,910,916,923,928,934,943,950,957,962,967,974,980,987,995,1001,1007,1013,1020,1027,1034,1042,1051,1057,1066,1073,1079,1087,1095,1101,1109,1115,1123,1132,1139,1147,1154,1163,1169,1177,1182,1189,1197,1204,1210,1217,1225,1232,1240,1248,1253,1257,1265,1271,1278,1286,1293,1300,1306,1313,1320,1327,1334,1341,1350,1357,1364,1370,1376,1384,1388,1394,1398,1404,1410,1417,1423,1429,1435,1441,1449,1457,1463,1469,1474,1479,1485,1492,1499,1507,1513,1519,1526,1533,1538,1543,1550,1559,1563,1567,1573,1581,1588,1592,1598,1602,1607,1612,1616,1623,1630,1635,1640,1646,1652,1656,1664,1669,1677,1682,1686,1690,1694,1699,1705,1710,1713,1718,1723,1729,1733,1737,1743,1749,1756,1760,1765,1769,1775,1780,1784,1789,1794,1802,1811,1815,1820,1826,1832,1839,1846,1855,1858,1864,1870,1874,1877,1883,1889,1893,1899,1907,1913,1919,1924,1931,1939,1945,1952,1957,1965,1973,1978,1984,1990,1997,2004,2008,2016,2024,2030,2036,2043,2047,2053,2059,2065,2071,2075,2081,2087,2092,2098,2102,2107,2113,2119,2124,2128,2133,2138,2144,2149,2154,2158,2162,2170,2176,2180,2184,2191,2197,2200,2206,2211,2216,2220,2224,2229,2234,2238,2243,2248,2255,2259,2264,2271,2277,2282,2287,2292,2297,2301,2308,2314,2320,2323,2329,2337,2342,2347,2350,2353,2358,2362,2367,2371,2375,2379,2384,2387,2391,2395,2400,2403,2409,2412,2417,2421,2424,2428,2432,2435,2440,2444,2446,2450,2454,2458,2464,2470,2475,2481,2488,2493,2498,2505,2510,2516,2523,2530],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":27,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",12.56,12.57,-0.05,-0.4,126927.203991,2636,12.4428,{"date":195,"open":196,"high":197,"low":198,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",12.7,12.89,12.32,-0.14,-1.11,145533.417088,2848,12.4563,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",12.69,12.75,12.51,12.59,-0.1,-0.79,159960.551562,2673,12.6139,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",12.66,12.825,12.53,-0.07,-0.55,132477.449961,2205,12.7193,{"date":226,"open":227,"high":197,"low":228,"close":229,"change":220,"percent_change":221,"volume":230,"transactions":231,"vwap":232},"2026-09-29",12.82,12.73,12.76,64489.043557,1714,12.7836,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",12.92,13.08,12.68,12.83,-0.09,-0.7,101360.323275,2185,12.8541,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",12.88,12.94,12.805,0.01,0.08,77336.976473,2569,12.8795,{"date":255,"open":247,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",12.9625,12.72,12.91,-0.04,-0.31,130094.909734,2981,12.844,{"date":265,"open":266,"high":267,"low":247,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",13.22,13.28,12.95,-0.27,-2.04,56654.083754,1938,13.0131,{"date":275,"open":276,"high":277,"low":278,"close":266,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",13.09,13.47,13.065,0.2,1.54,98361.769574,2537,13.199,{"date":285,"open":286,"high":266,"low":287,"close":288,"change":289,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",13.01,12.99,13.02,0,86684.511604,2177,13.0681,{"date":294,"open":276,"high":295,"low":296,"close":288,"change":220,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",13.18,12.8,-0.53,256456.194244,2719,13.0263,{"date":302,"open":303,"high":304,"low":287,"close":276,"change":289,"percent_change":289,"volume":305,"transactions":306,"vwap":307},"2026-09-17",13.2,13.7352,139616.199976,3291,13.1274,{"date":309,"open":310,"high":311,"low":287,"close":276,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",13.15,13.34,0.02,0.15,125159.86127,4133,13.1066,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",13.38,13.57,13.03,13.07,-0.38,-2.83,134999.15274,4140,13.1855,{"date":329,"open":320,"high":330,"low":331,"close":332,"change":210,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",13.73,13.36,13.45,-0.74,101239.780028,2920,13.4574,{"date":338,"open":339,"high":340,"low":332,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",13.67,13.83,13.55,-0.06,-0.44,123022.878778,2863,13.5874,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":189,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",13.65,13.94,13.515,13.61,-0.37,138891.052977,3064,13.6598,{"date":358,"open":339,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",13.78,13.5,13.66,-0.16,-1.16,171582.953571,4198,13.6137,{"date":368,"open":369,"high":370,"low":349,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",14,14.17,13.82,-0.2,-1.43,148221.119016,4066,13.8348,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":89,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",13.9,14.07,13.865,14.02,1.59,92993.239164,2397,14.0024,{"date":388,"open":389,"high":389,"low":330,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",14.21,13.8,-0.36,-2.54,120556.99622,3900,13.8542,{"date":397,"open":379,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",14.28,13.895,14.16,0.29,2.09,152354.86258,5446,14.1544,{"date":407,"open":408,"high":409,"low":371,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",14.09,14.35,13.87,-0.28,-1.98,216873.149244,5077,14.0614,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":342,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",14.2,14.26,13.945,14.15,-0.42,257063.527972,5007,14.1376,{"date":427,"open":382,"high":428,"low":429,"close":389,"change":401,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",14.3,13.98,2.08,240635.312935,4445,14.164,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":353,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",14.13,14.18,13.72,13.92,-2.59,284790.533619,5274,13.9304,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",14.19,14.46,14.29,0.1,0.7,199739.350553,4866,14.344,{"date":455,"open":398,"high":456,"low":457,"close":446,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",14.4,14.04,-0.11,-0.77,256303.8702,3984,14.2161,{"date":464,"open":465,"high":466,"low":448,"close":428,"change":259,"percent_change":411,"volume":467,"transactions":468,"vwap":469},"2026-08-24",14.38,14.7199,192786.930132,5080,14.4229,{"date":471,"open":456,"high":472,"low":400,"close":473,"change":312,"percent_change":21,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14.45,14.34,249779.247658,3534,14.3447,{"date":478,"open":479,"high":480,"low":446,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",14.59,14.89,14.32,-0.24,-1.65,207026.430086,5253,14.3589,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":239,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",14.7,15.04,14.51,14.56,-0.61,150274.138925,3196,14.7472,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":189,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",14.68,14.975,14.57,14.65,-0.34,198041.810971,5031,14.7167,{"date":508,"open":509,"high":509,"low":510,"close":489,"change":422,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",15.05,14.63,-2.78,263352.631553,5465,14.7532,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",15.29,15.395,14.98,15.12,-0.18,-1.18,242097.394174,4238,15.1206,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",15.68,15.91,15.2,15.3,-0.21,-1.35,258591.316125,4732,15.4661,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",15.97,16.6,15.46,15.51,-0.48,-3,331519.767987,7896,15.8396,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":89,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",16.38,16.52,15.795,15.99,1.4,201798.235242,5398,16.0384,{"date":559,"open":560,"high":550,"low":561,"close":562,"change":493,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",16.16,15.61,15.77,-3.72,426723.291019,11158,15.8974,{"date":568,"open":569,"high":570,"low":561,"close":550,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",17.21,17.22,-3.96,-19.47,745418.290276,13034,16.5354,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":554,"volume":583,"transactions":584,"vwap":585},"2026-08-06",20.2,20.58,19.74,20.34,0.28,151734.693741,3497,20.1658,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":190,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",20.41,19.84,20.06,-1.96,103158.63895,2784,20.0822,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",21.14,21.34,20.37,20.46,-0.68,-3.22,104375.797986,3364,20.6417,{"date":607,"open":608,"high":609,"low":610,"close":597,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",20.33,21.17,20.275,0.99,4.91,160731.137167,4141,20.8984,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":199,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",20.25,20.335,19.86,20.15,-0.69,97767.079048,3200,20.145,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":411,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",20.36,20.38,19.99,20.29,-1.36,107996.130114,3561,20.1809,{"date":637,"open":638,"high":639,"low":631,"close":640,"change":112,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",20.71,20.898,20.57,-0.82,111668.489734,2976,20.6196,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":21,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",20.85,21.29,20.665,20.74,0.68,87829.493709,2957,20.8013,{"date":656,"open":588,"high":657,"low":588,"close":658,"change":279,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",21.1,20.6,0.98,110041.718526,2775,20.8455,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",20.62,20.67,20.08,20.4,-0.12,-0.58,90363.917075,2222,20.4113,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",20.5,20.635,20.0802,20.52,-0.3,-1.44,124190.734653,3189,20.3468,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":259,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",20.86,20.9,20.611,20.82,-0.19,90400.265381,3224,20.7931,{"date":696,"open":688,"high":697,"low":658,"close":687,"change":210,"percent_change":543,"volume":698,"transactions":699,"vwap":700},"2026-07-21",21.195,116079.485539,2558,20.8336,{"date":702,"open":679,"high":703,"low":704,"close":705,"change":102,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",21,20.3805,20.96,2.59,96996.615475,2372,20.8188,{"date":711,"open":712,"high":713,"low":631,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",21.26,21.7,20.43,-0.9,-4.22,100700,{"date":719,"open":657,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",21.57,21.040001,21.33,0.33,1.57,69500,{"date":727,"open":728,"high":729,"low":730,"close":703,"change":96,"percent_change":731,"volume":732,"transactions":9,"vwap":703},"2026-07-15",20.49,21.31,20.39,2.49,75000,{"date":734,"open":735,"high":736,"low":714,"close":728,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":728},"2026-07-14",21.53,21.76,-1.09,-5.05,84400,{"date":741,"open":742,"high":743,"low":730,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-13",21.45,21.74,21.58,0.31,1.46,83100,{"date":749,"open":750,"high":751,"low":752,"close":750,"change":249,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-07-10",21.27,21.51,21.01,0.05,60800,{"date":756,"open":757,"high":598,"low":665,"close":712,"change":758,"percent_change":175,"volume":759,"transactions":9,"vwap":712},"2026-07-09",20.95,0.21,75500,{"date":761,"open":762,"high":744,"low":763,"close":764,"change":240,"percent_change":602,"volume":765,"transactions":9,"vwap":764},"2026-07-08",21.55,20.99,21.049999,63700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":250,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-07",21.89,21.93,21.5,21.75,0.37,83000,{"date":775,"open":742,"high":743,"low":721,"close":776,"change":279,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",21.67,0.93,121000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":543,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-02",22.07,22.37,21.38,21.47,-2.19,100200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":313,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",21.85,22.030001,21.13,21.95,0.69,258900,{"date":796,"open":797,"high":798,"low":764,"close":799,"change":107,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",21.39,21.92,21.8,1.11,134000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",20.98,21.59,20.64,21.56,0.54,2.57,167500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",20.68,21.49,21.02,0.35,1.69,283900,{"date":820,"open":821,"high":822,"low":581,"close":666,"change":691,"percent_change":823,"volume":824,"transactions":9,"vwap":666},"2026-06-25",20.65,20.81,-0.91,108400,{"date":826,"open":827,"high":828,"low":676,"close":687,"change":829,"percent_change":82,"volume":830,"transactions":9,"vwap":687},"2026-06-24",20.8,21.22,0.07,135700,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",20.54,20.94,20.79,0.39,1.91,101000,{"date":840,"open":841,"high":728,"low":842,"close":668,"change":582,"percent_change":843,"volume":844,"transactions":9,"vwap":668},"2026-06-22",20.059999,19.92,1.39,134200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":152,"percent_change":279,"volume":851,"transactions":9,"vwap":850},"2026-06-18",20.19,20.31,19.83,20.12,138200,{"date":853,"open":630,"high":730,"low":854,"close":667,"change":289,"percent_change":289,"volume":855,"transactions":9,"vwap":667},"2026-06-17",19.59,167700,{"date":857,"open":858,"high":859,"low":860,"close":667,"change":152,"percent_change":279,"volume":861,"transactions":9,"vwap":667},"2026-06-16",20.11,20.35,19.77,165000,{"date":863,"open":658,"high":703,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",19.91,20.040001,-0.47,-2.29,136900,{"date":870,"open":588,"high":871,"low":618,"close":872,"change":873,"percent_change":808,"volume":874,"transactions":9,"vwap":872},"2026-06-12",20.87,20.51,0.11,123600,{"date":876,"open":877,"high":665,"low":878,"close":668,"change":220,"percent_change":503,"volume":879,"transactions":9,"vwap":668},"2026-06-11",20.59,20.27,148200,{"date":881,"open":848,"high":882,"low":883,"close":884,"change":723,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",20.69,20.14,20.47,1.64,98500,{"date":888,"open":889,"high":890,"low":849,"close":883,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-06-09",19.88,20.45,0.38,1.92,107700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",19.87,20.13,19.73,19.76,-0.03,-0.15,105000,{"date":904,"open":905,"high":621,"low":906,"close":907,"change":873,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-05",19.7,19.45,19.79,0.56,168000,{"date":911,"open":849,"high":631,"low":912,"close":913,"change":914,"percent_change":200,"volume":915,"transactions":9,"vwap":913},"2026-06-04",19.43,19.68,-0.22,210800,{"date":917,"open":688,"high":721,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",19.56,19.9,-0.94,-4.51,252300,{"date":924,"open":647,"high":712,"low":877,"close":925,"change":152,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-02",20.84,0.19,132000,{"date":929,"open":930,"high":742,"low":931,"close":827,"change":543,"percent_change":932,"volume":933,"transactions":9,"vwap":827},"2026-06-01",21.16,20.26,-2.26,165700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",21.72,21.91,21.2,21.28,-0.56,-2.56,302100,{"date":944,"open":945,"high":946,"low":784,"close":947,"change":948,"percent_change":239,"volume":949,"transactions":9,"vwap":947},"2026-05-28",21.88,22.02,21.84,-0.02,88200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":900,"percent_change":199,"volume":956,"transactions":9,"vwap":955},"2026-05-27",21.9,22.5,21.61,21.86,79900,{"date":958,"open":959,"high":959,"low":805,"close":768,"change":152,"percent_change":960,"volume":961,"transactions":9,"vwap":768},"2026-05-26",22.46,0.18,113100,{"date":963,"open":937,"high":964,"low":807,"close":789,"change":965,"percent_change":189,"volume":966,"transactions":9,"vwap":789},"2026-05-22",22.31,-0.01,72800,{"date":968,"open":969,"high":970,"low":971,"close":955,"change":220,"percent_change":972,"volume":973,"transactions":9,"vwap":955},"2026-05-21",21.77,22.24,21.37,-0.32,154800,{"date":975,"open":713,"high":976,"low":977,"close":769,"change":723,"percent_change":978,"volume":979,"transactions":9,"vwap":769},"2026-05-20",22.14,21.35,1.53,123300,{"date":981,"open":597,"high":982,"low":597,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",22.55,21.6,-0.65,-2.92,129500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":21,"volume":994,"transactions":9,"vwap":992},"2026-05-18",22.18,22.81,22.13,22.25,0.03,193700,{"date":996,"open":997,"high":998,"low":937,"close":999,"change":342,"percent_change":269,"volume":1000,"transactions":9,"vwap":999},"2026-05-15",22.09,22.83,22.22,99600,{"date":1002,"open":782,"high":1003,"low":1004,"close":1005,"change":189,"percent_change":914,"volume":1006,"transactions":9,"vwap":1005},"2026-05-14",22.76,21.78,22.28,107500,{"date":1008,"open":992,"high":1009,"low":768,"close":1010,"change":210,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-13",22.51,22.33,-0.45,128500,{"date":1014,"open":989,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":22,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",22.58,21.52,22.43,0.25,84500,{"date":1021,"open":1022,"high":1023,"low":750,"close":989,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":989},"2026-05-11",24.02,24.2,-2.05,-8.46,169500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":972,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-08",25.51,22.71,24.23,-1.3,137600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",26.19,24.42,24.55,-1.69,-6.44,79000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",26.12,26.65,25.78,26.24,0.32,1.23,55500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":458,"percent_change":422,"volume":754,"transactions":9,"vwap":1056},"2026-05-05",26.08,26.27,25.36,25.92,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-04",26.55,27.12,25.68,26.030001,-0.63,-2.36,113700,{"date":1067,"open":1060,"high":1068,"low":1059,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-01",27.39,26.66,-0.5,-1.84,56900,{"date":1074,"open":1075,"high":1068,"low":1075,"close":1076,"change":1077,"percent_change":47,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",26.82,27.16,0.13,63300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":362,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",27,27.25,26.64,27.030001,-0.59,73700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":482,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-28",27.48,27.79,27.17,27.19,-0.87,53400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":449,"percent_change":772,"volume":1100,"transactions":9,"vwap":1099},"2026-04-27",27.11,27.93,27.43,55900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":127,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-24",26.76,28,25.95,27.33,1.75,74200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":189,"percent_change":691,"volume":1114,"transactions":9,"vwap":1113},"2026-04-23",26.7,27.4,26.86,31900,{"date":1116,"open":1117,"high":1081,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",26.63,26.45,26.91,0.5,1.89,94100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-21",27.09,27.2,26.31,26.41,-0.66,-2.44,67400,{"date":1133,"open":1134,"high":1135,"low":1119,"close":1136,"change":269,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",27.26,27.49,27.07,-0.99,64300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":142,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-17",26.58,27.5,26.49,27.34,4.03,90800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":669,"percent_change":1011,"volume":1153,"transactions":9,"vwap":1152},"2026-04-16",26.21,26.5,25.86,26.28,80500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-15",26.61,26.81,26.059999,26.4,-0.41,-1.53,54600,{"date":1164,"open":1165,"high":1166,"low":1143,"close":1157,"change":1167,"percent_change":89,"volume":1168,"transactions":9,"vwap":1157},"2026-04-14",26.68,27.24,0.06,76600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":521,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-13",26.73,26.93,26.09,26.75,-0.67,86100,{"date":1178,"open":1084,"high":1179,"low":1180,"close":1172,"change":669,"percent_change":343,"volume":1181,"transactions":9,"vwap":1172},"2026-04-10",27.22,26.74,62700,{"date":1183,"open":1184,"high":1060,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",26.17,27.049999,0.63,2.38,72000,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",25.45,26.54,26.42,1.58,6.36,120000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":107,"percent_change":659,"volume":1203,"transactions":9,"vwap":1202},"2026-04-07",24.63,25.25,24.6,24.84,97300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1201,"change":816,"percent_change":1209,"volume":1012,"transactions":9,"vwap":1201},"2026-04-06",24.26,24.68,24,1.44,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":914,"percent_change":715,"volume":1216,"transactions":9,"vwap":1215},"2026-04-02",24.12,24.36,23.77,24.25,57800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":47,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",23.99,24.8,23.8,24.47,2,106600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1219,"change":901,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1219},"2026-03-31",24.39,24.53,23.67,-0.62,99000,{"date":1233,"open":1234,"high":1023,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-30",23.69,23.51,24.14,0.36,1.51,91400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":21,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",23.6,23.81,23.26,23.78,0.59,81000,{"date":1249,"open":1229,"high":1212,"low":1235,"close":1250,"change":1251,"percent_change":221,"volume":1252,"transactions":9,"vwap":1250},"2026-03-26",23.64,-0.13,83400,{"date":1254,"open":1208,"high":1022,"low":1255,"close":1214,"change":189,"percent_change":532,"volume":1256,"transactions":9,"vwap":1214},"2026-03-25",23.01,82500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":279,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-24",23.42,23.94,22.86,23.82,0.85,206400,{"date":1266,"open":1214,"high":1037,"low":1267,"close":1268,"change":458,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-23",23.11,23.62,-0.46,240000,{"date":1272,"open":1212,"high":1212,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",23.32,23.73,-0.29,-1.21,161300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1022,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1022},"2026-03-19",22.75,24.049999,22.7,1.02,4.43,145500,{"date":1287,"open":1288,"high":1289,"low":998,"close":1290,"change":1137,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-18",23.49,24.11,23,-4.13,139600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1219,"change":503,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1219},"2026-03-17",24.33,24.92,23.97,-1.4,113500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1295,"change":362,"percent_change":984,"volume":1305,"transactions":9,"vwap":1295},"2026-03-16",24.41,25.24,24.01,190600,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":172,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-13",25.15,24.030001,24.49,-2.82,225000,{"date":1314,"open":1038,"high":1315,"low":1262,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-12",25.94,25.2,0.44,1.78,223200,{"date":1321,"open":1322,"high":1323,"low":1201,"close":1324,"change":972,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",27.21,27.87,24.76,-1.28,167800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":189,"percent_change":372,"volume":1333,"transactions":9,"vwap":1332},"2026-03-10",25.85,26,25,25.08,135000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":829,"percent_change":582,"volume":1340,"transactions":9,"vwap":1339},"2026-03-09",24.44,25.34,23.57,25.13,196500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",25.4,25.9,24.66,25.059999,-0.78,-3.02,101600,{"date":1351,"open":1119,"high":1119,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-05",25.63,25.84,-1.26,-4.65,94200,{"date":1358,"open":1097,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1317,"volume":1363,"transactions":9,"vwap":1361},"2026-03-04",27.46,26.96,27.1,0.12,84900,{"date":1365,"open":1359,"high":1359,"low":1366,"close":1367,"change":641,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-03",26.51,26.98,-2.95,109900,{"date":1371,"open":1089,"high":26,"low":1372,"close":1373,"change":1362,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-02",27.02,27.8,0.43,107400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":960,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-27",27.38,27.96,27.27,27.68,0.65,109800,{"date":1385,"open":1142,"high":1386,"low":1113,"close":1142,"change":259,"percent_change":901,"volume":1387,"transactions":9,"vwap":1142},"2026-02-26",27.95,131400,{"date":1389,"open":1185,"high":1390,"low":1059,"close":1391,"change":54,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-25",27.7,27.54,1.81,106500,{"date":1395,"open":1082,"high":1396,"low":1111,"close":1185,"change":342,"percent_change":914,"volume":1397,"transactions":9,"vwap":1185},"2026-02-24",27.6,139900,{"date":1399,"open":1400,"high":1134,"low":1069,"close":1097,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1097},"2026-02-23",26.77,0.23,0.86,103700,{"date":1405,"open":1174,"high":1406,"low":1407,"close":1408,"change":312,"percent_change":829,"volume":1409,"transactions":9,"vwap":1408},"2026-02-20",27.18,26.32,26.88,115500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1113,"change":61,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1113},"2026-02-19",26.43,26.9,26.23,1.7,93000,{"date":1418,"open":1045,"high":1400,"low":1419,"close":1128,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1128},"2026-02-18",25.5,-0.26,-0.97,149400,{"date":1424,"open":1119,"high":1359,"low":1425,"close":1426,"change":482,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-17",26.37,26.67,-0.89,133900,{"date":1430,"open":1045,"high":1185,"low":1431,"close":1119,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1119},"2026-02-13",26.39,0.41,1.55,78900,{"date":1436,"open":1437,"high":1438,"low":1056,"close":1150,"change":1237,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1150},"2026-02-12",26.3,26.69,1.38,111900,{"date":1442,"open":1443,"high":1412,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-11",25.48,25.35,26.14,0.77,3.04,151000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":503,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-10",25.73,25.8,25.26,25.37,-1.32,99300,{"date":1458,"open":1459,"high":1412,"low":1419,"close":1460,"change":1230,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-09",26.33,25.71,-2.35,135100,{"date":1464,"open":1465,"high":1466,"low":1344,"close":1459,"change":1467,"percent_change":82,"volume":1468,"transactions":9,"vwap":1459},"2026-02-06",26.22,26.8,0.09,127500,{"date":1470,"open":1471,"high":1192,"low":1471,"close":1047,"change":82,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1047},"2026-02-05",25.79,1.31,124300,{"date":1475,"open":1476,"high":1360,"low":1477,"close":1344,"change":753,"percent_change":926,"volume":1478,"transactions":9,"vwap":1344},"2026-02-04",25.89,25.64,258600,{"date":1480,"open":1481,"high":1045,"low":1482,"close":1329,"change":1085,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1329},"2026-02-03",26.46,25.1,-2.23,242600,{"date":1486,"open":1487,"high":1171,"low":1346,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-02",25.29,26.44,1.22,4.84,470500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":836,"percent_change":724,"volume":1498,"transactions":9,"vwap":1497},"2026-01-30",24.71,25.3,24.57,25.22,112900,{"date":1500,"open":1031,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-29",24.89,23.89,24.83,0.73,3.03,85800,{"date":1508,"open":1509,"high":1213,"low":1510,"close":1511,"change":753,"percent_change":758,"volume":1512,"transactions":9,"vwap":1511},"2026-01-28",24.34,23.66,24.1,121300,{"date":1514,"open":1310,"high":1515,"low":1516,"close":1281,"change":343,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1281},"2026-01-27",24.56,23.5,-1.8,93800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1310,"change":521,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1310},"2026-01-26",24.65,24.97,24.21,-0.73,137900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1077,"percent_change":102,"volume":1532,"transactions":9,"vwap":1531},"2026-01-23",24.54,24.78,24.35,24.67,82000,{"date":1534,"open":1535,"high":1496,"low":1208,"close":1528,"change":745,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1528},"2026-01-22",24.28,1.28,86800,{"date":1539,"open":1540,"high":1215,"low":1255,"close":1031,"change":745,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1031},"2026-01-21",23.96,1.3,159600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":901,"percent_change":1230,"volume":1549,"transactions":9,"vwap":1548},"2026-01-20",23.86,24.15,23.7,23.92,162800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-16",22.64,24.13,22.2,24.07,1.43,6.32,182900,{"date":1560,"open":989,"high":1561,"low":792,"close":1552,"change":836,"percent_change":1107,"volume":1562,"transactions":9,"vwap":1552},"2026-01-15",22.72,113600,{"date":1564,"open":1565,"high":1015,"low":945,"close":992,"change":362,"percent_change":172,"volume":1566,"transactions":9,"vwap":992},"2026-01-14",22.42,83300,{"date":1568,"open":1569,"high":1009,"low":999,"close":1570,"change":1467,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-13",22.39,22.41,0.4,58800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1246,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-12",21.73,23.049999,21.66,22.32,2.72,122600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1575,"change":269,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1575},"2026-01-09",22,22.08,21.44,-1.23,56300,{"date":1589,"open":713,"high":976,"low":805,"close":1583,"change":1432,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1583},"2026-01-08",1.9,99500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":805,"change":723,"percent_change":1433,"volume":1597,"transactions":9,"vwap":805},"2026-01-07",21.36,21.69,21.07,63100,{"date":1599,"open":648,"high":1004,"low":1600,"close":712,"change":210,"percent_change":866,"volume":1601,"transactions":9,"vwap":712},"2026-01-06",21.12,59200,{"date":1603,"open":815,"high":955,"low":1604,"close":1594,"change":836,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1594},"2026-01-05",20.92,1.86,79300,{"date":1608,"open":1609,"high":805,"low":1604,"close":1610,"change":493,"percent_change":324,"volume":1611,"transactions":9,"vwap":1610},"2026-01-02",21.48,20.97,87900,{"date":1613,"open":744,"high":1614,"low":762,"close":744,"change":993,"percent_change":21,"volume":1615,"transactions":9,"vwap":744},"2025-12-31",22.27,40100,{"date":1617,"open":1618,"high":1017,"low":1619,"close":762,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":762},"2025-12-30",22.29,21.41,-0.92,-4.09,64900,{"date":1624,"open":1625,"high":1009,"low":1626,"close":1627,"change":1402,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-29",21.65,21.15,22.47,3.98,146700,{"date":1631,"open":776,"high":799,"low":783,"close":954,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":954},"2025-12-26",-0.23,-1.05,41600,{"date":1636,"open":1637,"high":1638,"low":744,"close":947,"change":900,"percent_change":199,"volume":1639,"transactions":9,"vwap":947},"2025-12-24",21.83,22.049999,20900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":458,"percent_change":1070,"volume":949,"transactions":9,"vwap":1645},"2025-12-23",21.94,22.12,21.42,21.87,{"date":1647,"open":1005,"high":1648,"low":952,"close":1649,"change":1420,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-22",22.65,21.98,-1.17,81600,{"date":1653,"open":1627,"high":1261,"low":789,"close":970,"change":680,"percent_change":1654,"volume":1655,"transactions":9,"vwap":970},"2025-12-19",-1.33,246000,{"date":1657,"open":782,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-18",23.030001,22.23,22.54,0.17,0.76,70400,{"date":1665,"open":1010,"high":1666,"low":1667,"close":782,"change":965,"percent_change":259,"volume":1668,"transactions":9,"vwap":782},"2025-12-17",22.8,21.63,100400,{"date":1670,"open":1671,"high":1672,"low":964,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-16",23.23,23.58,22.38,-0.85,-3.66,115200,{"date":1678,"open":1658,"high":1212,"low":1679,"close":1671,"change":54,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2025-12-15",22.93,2.15,228500,{"date":1683,"open":781,"high":998,"low":798,"close":1684,"change":1685,"percent_change":809,"volume":861,"transactions":9,"vwap":1684},"2025-12-12",22.74,0.57,{"date":1687,"open":937,"high":1659,"low":1595,"close":1688,"change":723,"percent_change":1238,"volume":1689,"transactions":9,"vwap":1688},"2025-12-11",22.17,72300,{"date":1691,"open":770,"high":1692,"low":770,"close":947,"change":723,"percent_change":978,"volume":1693,"transactions":9,"vwap":947},"2025-12-10",22.040001,87200,{"date":1695,"open":804,"high":720,"low":804,"close":751,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":751},"2025-12-09",0.6,2.87,64100,{"date":1700,"open":947,"high":947,"low":1701,"close":1702,"change":1421,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",20.7,20.91,-4.43,117100,{"date":1706,"open":609,"high":964,"low":581,"close":945,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":945},"2025-12-05",0.71,3.35,176900,{"date":1711,"open":1712,"high":783,"low":687,"close":609,"change":829,"percent_change":723,"volume":1622,"transactions":9,"vwap":609},"2025-12-04",21.09,{"date":1714,"open":1715,"high":648,"low":1716,"close":657,"change":1018,"percent_change":117,"volume":1717,"transactions":9,"vwap":657},"2025-12-03",20.73,20.56,88600,{"date":1719,"open":763,"high":1720,"low":859,"close":647,"change":532,"percent_change":1721,"volume":1722,"transactions":9,"vwap":647},"2025-12-02",21.21,-1,93900,{"date":1724,"open":579,"high":1626,"low":1725,"close":1726,"change":47,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-01",20.55,21.059999,2.33,141900,{"date":1730,"open":588,"high":1731,"low":578,"close":579,"change":313,"percent_change":1504,"volume":1732,"transactions":9,"vwap":579},"2025-11-28",20.61,40500,{"date":1734,"open":668,"high":690,"low":1735,"close":714,"change":312,"percent_change":449,"volume":1736,"transactions":9,"vwap":714},"2025-11-26",20.17,82200,{"date":1738,"open":688,"high":1739,"low":1740,"close":588,"change":543,"percent_change":1741,"volume":1742,"transactions":9,"vwap":588},"2025-11-25",21.46,20.32,-2.3,61400,{"date":1744,"open":1702,"high":1745,"low":925,"close":1746,"change":1747,"percent_change":522,"volume":1748,"transactions":9,"vwap":1746},"2025-11-24",21.4,20.89,-0.25,127600,{"date":1750,"open":1751,"high":783,"low":1752,"close":597,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":597},"2025-11-21",19.8,19.72,1.42,7.2,149700,{"date":1757,"open":1735,"high":676,"low":1758,"close":1752,"change":199,"percent_change":240,"volume":1759,"transactions":9,"vwap":1752},"2025-11-20",19.32,131800,{"date":1761,"open":1702,"high":804,"low":1751,"close":620,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":620},"2025-11-19",-0.96,-4.61,83200,{"date":1766,"open":588,"high":804,"low":850,"close":690,"change":401,"percent_change":1767,"volume":1768,"transactions":9,"vwap":690},"2025-11-18",1.41,104900,{"date":1770,"open":722,"high":1771,"low":1740,"close":1772,"change":1773,"percent_change":1348,"volume":1774,"transactions":9,"vwap":1772},"2025-11-17",21.64,20.53,-0.64,226800,{"date":1776,"open":1777,"high":1720,"low":850,"close":609,"change":1374,"percent_change":1778,"volume":1779,"transactions":9,"vwap":609},"2025-11-14",20.77,2.07,211800,{"date":1781,"open":1782,"high":751,"low":608,"close":650,"change":753,"percent_change":107,"volume":1783,"transactions":9,"vwap":650},"2025-11-13",20.63,314900,{"date":1785,"open":858,"high":1786,"low":907,"close":882,"change":793,"percent_change":1787,"volume":1788,"transactions":9,"vwap":882},"2025-11-12",20.72,3.45,318700,{"date":1790,"open":842,"high":1740,"low":1791,"close":1792,"change":89,"percent_change":800,"volume":1793,"transactions":9,"vwap":1792},"2025-11-11",19.6,20,313900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1605,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-10",18.48,20.28,18.38,19.78,10.38,709200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-07",16.37,17.94,16.01,17.92,4.19,30.52,318900,{"date":1812,"open":1813,"high":389,"low":1814,"close":330,"change":190,"percent_change":324,"volume":1468,"transactions":9,"vwap":330},"2025-11-06",14.06,13.58,{"date":1816,"open":371,"high":418,"low":1817,"close":436,"change":891,"percent_change":1818,"volume":1819,"transactions":9,"vwap":436},"2025-11-05",13.71,2.76,98000,{"date":1821,"open":1822,"high":1823,"low":360,"close":1824,"change":965,"percent_change":220,"volume":1825,"transactions":9,"vwap":1824},"2025-11-04",13.63,13.86,13.75,117300,{"date":1827,"open":1828,"high":1829,"low":266,"close":1830,"change":582,"percent_change":430,"volume":1831,"transactions":9,"vwap":1830},"2025-11-03",13.43,13.81,13.76,103000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":82,"percent_change":706,"volume":1838,"transactions":9,"vwap":1837},"2025-10-31",13.12,13.53,12.97,13.48,86300,{"date":1840,"open":1841,"high":1842,"low":1834,"close":1843,"change":411,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-30",13.41,13.49,13.14,-2.09,43800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-29",13.77,13.99,13.31,13.42,-0.43,-3.1,63900,{"date":1856,"open":330,"high":1823,"low":1822,"close":1857,"change":1467,"percent_change":1382,"volume":1634,"transactions":9,"vwap":1857},"2025-10-28",13.85,{"date":1859,"open":1860,"high":428,"low":1861,"close":1830,"change":503,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1830},"2025-10-27",14.12,13.74,-2.41,91200,{"date":1865,"open":1866,"high":473,"low":1867,"close":1868,"change":189,"percent_change":1869,"volume":1566,"transactions":9,"vwap":1868},"2025-10-24",14.25,14.05,14.1,-0.35,{"date":1871,"open":428,"high":1872,"low":380,"close":421,"change":901,"percent_change":1633,"volume":1873,"transactions":9,"vwap":421},"2025-10-23",14.41,84600,{"date":1875,"open":473,"high":1876,"low":437,"close":428,"change":342,"percent_change":422,"volume":1041,"transactions":9,"vwap":428},"2025-10-22",14.49,{"date":1878,"open":1879,"high":1880,"low":419,"close":1881,"change":1167,"percent_change":1882,"volume":1601,"transactions":9,"vwap":1881},"2025-10-21",14.33,14.43,14.36,0.42,{"date":1884,"open":1885,"high":1886,"low":1887,"close":428,"change":1362,"percent_change":1263,"volume":1888,"transactions":9,"vwap":428},"2025-10-20",14.24,14.39,13.97,84200,{"date":1890,"open":448,"high":1876,"low":400,"close":437,"change":669,"percent_change":1891,"volume":1892,"transactions":9,"vwap":437},"2025-10-17",-0.84,59300,{"date":1894,"open":1895,"high":1895,"low":1896,"close":428,"change":940,"percent_change":1897,"volume":1898,"transactions":9,"vwap":428},"2025-10-16",14.9,14.11,-3.77,73300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1077,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-15",14.79,14.92,14.66,14.86,0.88,77400,{"date":1908,"open":510,"high":1909,"low":1910,"close":1911,"change":993,"percent_change":279,"volume":1912,"transactions":9,"vwap":1911},"2025-10-14",14.8,14.47,14.73,48500,{"date":1914,"open":1915,"high":1911,"low":1916,"close":489,"change":1362,"percent_change":1917,"volume":1918,"transactions":9,"vwap":489},"2025-10-13",14.58,13.6,0.82,76700,{"date":1920,"open":1904,"high":1904,"low":1921,"close":1915,"change":1420,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1915},"2025-10-10",14.52,-1.75,62100,{"date":1925,"open":519,"high":1926,"low":1927,"close":1928,"change":362,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-09",15.02,14.77,14.84,-1.07,48000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1251,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-08",15.21,15.33,14.94,15,-0.86,49700,{"date":1940,"open":1941,"high":1942,"low":509,"close":1943,"change":220,"percent_change":1269,"volume":1944,"transactions":9,"vwap":1943},"2025-10-07",15.16,15.28,15.13,49800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":530,"change":260,"percent_change":1950,"volume":1951,"transactions":9,"vwap":530},"2025-10-06",15.49,15.8,15.11,-2,69600,{"date":1953,"open":530,"high":1954,"low":530,"close":542,"change":582,"percent_change":1955,"volume":1956,"transactions":9,"vwap":542},"2025-10-03",15.64,1.84,59400,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-02",15.52,15.1,15.23,-0.33,-2.12,72600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":152,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-01",15.39,15.65,15.38,15.56,0.26,69000,{"date":1974,"open":1933,"high":1975,"low":490,"close":1959,"change":745,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1959},"2025-09-30",15.54,2.04,53900,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1933,"change":601,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1933},"2025-09-29",15.89,15.18,-4.28,110300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1980,"change":1869,"percent_change":1989,"volume":1930,"transactions":9,"vwap":1980},"2025-09-26",16.18,16.3,15.69,-2.16,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":521,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-25",16.49,16.11,16.24,-1.1,68700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1401,"percent_change":1753,"volume":2003,"transactions":9,"vwap":2002},"2025-09-24",16.21,16.59,16.19,16.42,88300,{"date":2005,"open":2000,"high":2006,"low":2007,"close":2001,"change":1852,"percent_change":440,"volume":1041,"transactions":9,"vwap":2001},"2025-09-23",16.9,15.96,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":61,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-22",16.36,16.67,16.09,16.62,2.78,108200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":670,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-19",16.75,16.87,16.1,16.17,-3.46,480000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2018,"change":1971,"percent_change":1194,"volume":2029,"transactions":9,"vwap":2018},"2025-09-18",16.64,16.85,16.4,88100,{"date":2031,"open":2032,"high":2033,"low":2002,"close":1992,"change":1869,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1992},"2025-09-17",16.92,17.09,-2.08,72700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":112,"percent_change":1721,"volume":2042,"transactions":9,"vwap":2041},"2025-09-16",16.98,17.1,16.73,16.84,76800,{"date":2044,"open":2038,"high":2033,"low":2045,"close":2046,"change":753,"percent_change":401,"volume":1086,"transactions":9,"vwap":2046},"2025-09-15",16.78,17.01,{"date":2048,"open":2049,"high":2050,"low":2027,"close":2051,"change":2052,"percent_change":866,"volume":1006,"transactions":9,"vwap":2051},"2025-09-12",16.97,17.11,16.96,-0.08,{"date":2054,"open":2055,"high":2056,"low":2018,"close":2057,"change":458,"percent_change":1773,"volume":2058,"transactions":9,"vwap":2057},"2025-09-11",17.24,17.29,17.040001,70600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":753,"percent_change":401,"volume":966,"transactions":9,"vwap":2064},"2025-09-10",17.02,17.37,16.91,17.15,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2039,"change":259,"percent_change":1632,"volume":2070,"transactions":9,"vwap":2039},"2025-09-09",17.2,17.3,16.95,46200,{"date":2072,"open":2068,"high":2062,"low":2050,"close":2073,"change":289,"percent_change":289,"volume":2074,"transactions":9,"vwap":2073},"2025-09-08",17.14,51300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2073,"change":372,"percent_change":2080,"volume":1736,"transactions":9,"vwap":2073},"2025-09-05",17.35,17.58,17,-1.15,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2083,"change":1362,"percent_change":450,"volume":2086,"transactions":9,"vwap":2083},"2025-09-04",17.34,17.64,17.07,115100,{"date":2088,"open":2089,"high":2068,"low":2090,"close":570,"change":1882,"percent_change":2091,"volume":1196,"transactions":9,"vwap":570},"2025-09-03",16.69,16.63,2.5,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":189,"percent_change":680,"volume":927,"transactions":9,"vwap":2097},"2025-09-02",16.79,16.86,16.58,16.8,{"date":2099,"open":2096,"high":2019,"low":2100,"close":2027,"change":723,"percent_change":1223,"volume":2101,"transactions":9,"vwap":2027},"2025-08-29",16.45,63500,{"date":2103,"open":2049,"high":2049,"low":2104,"close":551,"change":391,"percent_change":2105,"volume":2106,"transactions":9,"vwap":551},"2025-08-28",16.34,-2.13,65000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":891,"percent_change":2112,"volume":1468,"transactions":9,"vwap":2110},"2025-08-27",16.47,16.88,16.13,2.3,{"date":2114,"open":2115,"high":2097,"low":2109,"close":2116,"change":239,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-26",16.7,16.5,-0.54,61800,{"date":2120,"open":2002,"high":540,"low":2121,"close":2000,"change":926,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2000},"2025-08-25",16.27,1.16,155900,{"date":2125,"open":2094,"high":2126,"low":1986,"close":2028,"change":482,"percent_change":681,"volume":2127,"transactions":9,"vwap":2028},"2025-08-22",16.94,225500,{"date":2129,"open":2096,"high":2045,"low":2130,"close":2026,"change":313,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2026},"2025-08-21",16.48,0.91,184100,{"date":2134,"open":2135,"high":2079,"low":2109,"close":1992,"change":972,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1992},"2025-08-20",16.83,-1.9,89300,{"date":2139,"open":2140,"high":2069,"low":551,"close":2141,"change":82,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-19",16.56,16.81,2.06,188600,{"date":2145,"open":2109,"high":2146,"low":2147,"close":2109,"change":220,"percent_change":422,"volume":2148,"transactions":9,"vwap":2109},"2025-08-18",16.61,16.049999,124200,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":259,"percent_change":482,"volume":1041,"transactions":9,"vwap":2153},"2025-08-15",16.65,16.23,16.54,{"date":2155,"open":2096,"high":2156,"low":2152,"close":2096,"change":521,"percent_change":1929,"volume":2157,"transactions":9,"vwap":2096},"2025-08-14",16.74,66400,{"date":2159,"open":1987,"high":2094,"low":1993,"close":2160,"change":47,"percent_change":2161,"volume":1768,"transactions":9,"vwap":2160},"2025-08-13",16.76,2.95,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":960,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-12",16.14,16.29,15.81,16.28,1.12,127200,{"date":2171,"open":2172,"high":2020,"low":2173,"close":2020,"change":1696,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2020},"2025-08-11",15.5,15.47,3.87,130600,{"date":2177,"open":1947,"high":2178,"low":1941,"close":2172,"change":313,"percent_change":659,"volume":2179,"transactions":9,"vwap":2172},"2025-08-08",15.7,147000,{"date":2181,"open":2173,"high":2182,"low":1933,"close":2183,"change":189,"percent_change":972,"volume":1285,"transactions":9,"vwap":2183},"2025-08-07",15.58,15.35,{"date":2185,"open":2186,"high":2173,"low":490,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-06",15.22,15.4,0.16,1.05,86600,{"date":2192,"open":541,"high":2182,"low":2193,"close":2194,"change":1420,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-05",15.09,15.24,-1.68,77500,{"date":2198,"open":1954,"high":1954,"low":1909,"close":2172,"change":680,"percent_change":2136,"volume":2199,"transactions":9,"vwap":2172},"2025-08-04",175700,{"date":2201,"open":1959,"high":2202,"low":1949,"close":1948,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1948},"2025-08-01",16,1.79,12.78,150900,{"date":2207,"open":1866,"high":447,"low":2208,"close":2209,"change":190,"percent_change":511,"volume":2210,"transactions":9,"vwap":2209},"2025-07-31",13.91,14.01,51400,{"date":2212,"open":2213,"high":2213,"low":369,"close":1872,"change":482,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1872},"2025-07-30",14.62,-1.64,44700,{"date":2217,"open":2218,"high":2218,"low":1876,"close":502,"change":2052,"percent_change":2117,"volume":2219,"transactions":9,"vwap":502},"2025-07-29",14.78,47800,{"date":2221,"open":489,"high":2222,"low":1872,"close":1911,"change":312,"percent_change":21,"volume":2223,"transactions":9,"vwap":1911},"2025-07-28",14.76,45200,{"date":2225,"open":1902,"high":1902,"low":2213,"close":2226,"change":362,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-25",14.71,-1.08,34400,{"date":2230,"open":1943,"high":1941,"low":1928,"close":2231,"change":503,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-24",14.87,-2.24,51800,{"date":2235,"open":520,"high":1961,"low":1936,"close":1933,"change":107,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1933},"2025-07-23",1.6,44500,{"date":2239,"open":2222,"high":1926,"low":2222,"close":2240,"change":1661,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-22",14.97,1.15,56100,{"date":2244,"open":2245,"high":2246,"low":489,"close":1909,"change":220,"percent_change":866,"volume":2247,"transactions":9,"vwap":1909},"2025-07-21",15.03,15.27,67700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2231,"change":926,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2231},"2025-07-18",14.82,14.93,14.55,1.29,72400,{"date":2256,"open":1961,"high":1967,"low":428,"close":499,"change":297,"percent_change":2257,"volume":2258,"transactions":9,"vwap":499},"2025-07-17",-3.48,119100,{"date":2260,"open":2193,"high":2261,"low":1928,"close":1933,"change":1971,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1933},"2025-07-16",15.26,1.74,105600,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":1891,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-15",15.74,14.75,14.95,-5.32,112600,{"date":2272,"open":2182,"high":2273,"low":1967,"close":2274,"change":1661,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-14",15.82,15.79,1.09,73500,{"date":2278,"open":2279,"high":2266,"low":2183,"close":2280,"change":900,"percent_change":691,"volume":2281,"transactions":9,"vwap":2280},"2025-07-11",15.71,15.62,70000,{"date":2283,"open":2284,"high":1993,"low":1954,"close":1968,"change":521,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1968},"2025-07-10",15.9,-1.14,40800,{"date":2288,"open":529,"high":529,"low":2289,"close":2290,"change":250,"percent_change":96,"volume":2291,"transactions":9,"vwap":2290},"2025-07-09",15.57,15.83,58000,{"date":2293,"open":2294,"high":2152,"low":1988,"close":2295,"change":269,"percent_change":1039,"volume":2296,"transactions":9,"vwap":2295},"2025-07-08",16.030001,15.75,82600,{"date":2298,"open":2280,"high":2021,"low":1947,"close":2299,"change":1374,"percent_change":1818,"volume":2300,"transactions":9,"vwap":2299},"2025-07-07",16.02,168200,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1882,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-03",15.31,15.72,15.59,2.77,38700,{"date":2309,"open":2310,"high":531,"low":2311,"close":2312,"change":1048,"percent_change":1680,"volume":2313,"transactions":9,"vwap":2312},"2025-07-02",15.08,14.81,15.17,98400,{"date":2315,"open":2316,"high":2245,"low":2317,"close":2318,"change":1167,"percent_change":1432,"volume":2319,"transactions":9,"vwap":2318},"2025-07-01",14.72,14.67,14.85,130900,{"date":2321,"open":1921,"high":2311,"low":419,"close":1901,"change":401,"percent_change":1223,"volume":2322,"transactions":9,"vwap":1901},"2025-06-30",120600,{"date":2324,"open":2325,"high":1902,"low":389,"close":2326,"change":1401,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-27",14.48,14.5,1.61,390800,{"date":2330,"open":2331,"high":479,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-26",14.03,13.39,14.27,-0.57,-3.84,477200,{"date":2338,"open":1941,"high":2339,"low":2316,"close":1928,"change":1420,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1928},"2025-06-25",15.48,-1.72,114500,{"date":2343,"open":2344,"high":2345,"low":510,"close":1960,"change":926,"percent_change":2346,"volume":1525,"transactions":9,"vwap":1960},"2025-06-24",14.91,15.15,1.27,{"date":2348,"open":510,"high":2193,"low":510,"close":2344,"change":107,"percent_change":885,"volume":2349,"transactions":9,"vwap":2344},"2025-06-23",95200,{"date":2351,"open":1911,"high":2267,"low":2326,"close":2317,"change":312,"percent_change":21,"volume":2352,"transactions":9,"vwap":2317},"2025-06-20",72100,{"date":2354,"open":2355,"high":2231,"low":491,"close":502,"change":1632,"percent_change":2356,"volume":2357,"transactions":9,"vwap":502},"2025-06-18",14.83,-1.55,54200,{"date":2359,"open":480,"high":520,"low":2317,"close":2360,"change":829,"percent_change":127,"volume":2361,"transactions":9,"vwap":2360},"2025-06-17",14.88,61600,{"date":2363,"open":2226,"high":2345,"low":2364,"close":2311,"change":836,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2311},"2025-06-16",14.64,2.7,70900,{"date":2368,"open":418,"high":2267,"low":418,"close":2369,"change":900,"percent_change":532,"volume":2370,"transactions":9,"vwap":2369},"2025-06-13",14.42,62200,{"date":2372,"open":1896,"high":499,"low":1868,"close":472,"change":1401,"percent_change":2373,"volume":2374,"transactions":9,"vwap":472},"2025-06-12",1.62,103500,{"date":2376,"open":447,"high":447,"low":1813,"close":2377,"change":2052,"percent_change":940,"volume":2378,"transactions":9,"vwap":2377},"2025-06-11",14.22,78700,{"date":2380,"open":2381,"high":1949,"low":2333,"close":428,"change":1275,"percent_change":2382,"volume":2383,"transactions":9,"vwap":428},"2025-06-10",14.69,-1.99,92100,{"date":2385,"open":1903,"high":2310,"low":1921,"close":479,"change":250,"percent_change":159,"volume":2386,"transactions":9,"vwap":479},"2025-06-09",45500,{"date":2388,"open":2317,"high":2267,"low":2389,"close":491,"change":189,"percent_change":503,"volume":2390,"transactions":9,"vwap":491},"2025-06-06",14.44,34700,{"date":2392,"open":1879,"high":2316,"low":1879,"close":492,"change":313,"percent_change":2393,"volume":2394,"transactions":9,"vwap":492},"2025-06-05",1.04,48300,{"date":2396,"open":2397,"high":480,"low":448,"close":1872,"change":1420,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1872},"2025-06-04",14.74,-1.77,32900,{"date":2401,"open":2213,"high":1928,"low":439,"close":2317,"change":1186,"percent_change":2402,"volume":2223,"transactions":9,"vwap":2317},"2025-06-03",4.49,{"date":2404,"open":1876,"high":1903,"low":2405,"close":457,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":457},"2025-06-02",13.27,-1.42,-9.18,105400,{"date":2410,"open":1969,"high":2280,"low":531,"close":541,"change":1661,"percent_change":800,"volume":2411,"transactions":9,"vwap":541},"2025-05-30",42900,{"date":2413,"open":2311,"high":2414,"low":2311,"close":517,"change":2415,"percent_change":2416,"volume":1972,"transactions":9,"vwap":517},"2025-05-29",15.34,0.61,4.16,{"date":2418,"open":2222,"high":2218,"low":428,"close":499,"change":901,"percent_change":2419,"volume":2420,"transactions":9,"vwap":499},"2025-05-28",-1.01,92200,{"date":2422,"open":473,"high":1935,"low":2331,"close":2355,"change":908,"percent_change":2423,"volume":2118,"transactions":9,"vwap":2355},"2025-05-27",3.92,{"date":2425,"open":437,"high":456,"low":340,"close":2333,"change":901,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2333},"2025-05-23",-1.04,37200,{"date":2429,"open":2430,"high":2397,"low":428,"close":2369,"change":189,"percent_change":1869,"volume":2431,"transactions":9,"vwap":2369},"2025-05-22",14.31,24900,{"date":2433,"open":1921,"high":2222,"low":1880,"close":1910,"change":691,"percent_change":1032,"volume":2434,"transactions":9,"vwap":1910},"2025-05-21",31400,{"date":2436,"open":2231,"high":2231,"low":2437,"close":1903,"change":914,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1903},"2025-05-20",14.54,-1.48,22800,{"date":2441,"open":1909,"high":2442,"low":510,"close":2360,"change":249,"percent_change":829,"volume":2443,"transactions":9,"vwap":2360},"2025-05-19",15.06,50700,{"date":2445,"open":2381,"high":2245,"low":1880,"close":2231,"change":960,"percent_change":1049,"volume":1587,"transactions":9,"vwap":2231},"2025-05-16",{"date":2447,"open":1879,"high":2381,"low":1879,"close":2381,"change":1237,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2381},"2025-05-15",2.51,26400,{"date":2451,"open":1879,"high":2452,"low":1866,"close":1879,"change":289,"percent_change":289,"volume":2453,"transactions":9,"vwap":1879},"2025-05-14",14.6,39200,{"date":2455,"open":491,"high":2252,"low":1860,"close":1879,"change":458,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1879},"2025-05-13",-0.76,33700,{"date":2459,"open":1860,"high":2460,"low":382,"close":2389,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2389},"2025-05-12",15.45,0.64,4.64,75400,{"date":2465,"open":1885,"high":409,"low":2466,"close":390,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":390},"2025-05-09",13.52,-0.52,-3.63,63600,{"date":2471,"open":267,"high":473,"low":1834,"close":481,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":481},"2025-05-08",1.07,8.08,105100,{"date":2476,"open":2333,"high":2333,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2270,"transactions":9,"vwap":2478},"2025-05-07",12.9,13.25,0.84,6.77,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":239,"percent_change":68,"volume":2487,"transactions":9,"vwap":2486},"2025-05-06",12.38,12.63,12.24,12.41,35200,{"date":2489,"open":2490,"high":229,"low":2490,"close":2491,"change":249,"percent_change":250,"volume":2492,"transactions":9,"vwap":2491},"2025-05-05",12.3,12.5,30900,{"date":2494,"open":2483,"high":196,"low":2483,"close":2495,"change":758,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-02",12.49,1.71,21100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":259,"percent_change":972,"volume":2504,"transactions":9,"vwap":2503},"2025-05-01",12.23,12.39,11.79,12.28,50300,{"date":2506,"open":2507,"high":187,"low":2507,"close":198,"change":816,"percent_change":2508,"volume":2509,"transactions":9,"vwap":198},"2025-04-30",11.7,2.92,55100,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":313,"percent_change":2346,"volume":2515,"transactions":9,"vwap":2514},"2025-04-29",11.72,12.03,11.97,52600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1237,"percent_change":2522,"volume":2258,"transactions":9,"vwap":2521},"2025-04-28",11.45,11.91,11.38,11.82,3.14,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":220,"percent_change":493,"volume":2529,"transactions":9,"vwap":2528},"2025-04-25",11.51,11.53,11.35,11.46,60900,{"date":182,"open":2531,"high":2532,"low":178,"close":2526,"change":873,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2526},11.42,11.64,0.96,53700]