[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NGVC":3,"homepage-market-summary":34,"stock-historical-NGVC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NGVC","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},"NATURAL GROCERS BY VITAMIN COTTAGE, INC","NYSE",null,"RETAIL-GROCERY STORES","Natural Grocers by Vitamin Cottage Inc operates natural and organic grocery and dietary supplement stores. It offers the following product categories: natural and organic food, dietary supplements, natural body care, household, pet care products, books, and handouts. The Company has a single reporting segment, natural and organic retail stores, through which business is conducted. The company generates the majority of its revenue from grocery products and dietary supplements, and the rest from other products.","4,250","Lakewood, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0107,0.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},29.84,30.16,30.31,29.6,-0.32,-1.06,75554.304378,3268,29.8518,41.07,23.47,183806.69214838248,36.2,3570,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},61.22,204196,74531579.729244,-38.37,"2025-04-24",[188,189,198,208,218,228,239,250,261,271,282,293,302,313,323,334,345,356,366,377,388,399,410,420,431,441,451,460,469,480,489,498,508,518,527,534,543,552,560,569,579,590,601,611,620,631,642,653,664,675,685,695,704,715,724,734,745,753,759,766,775,783,790,798,805,811,819,826,835,842,850,857,864,872,879,885,889,895,903,909,915,921,927,933,938,944,951,959,963,971,978,983,990,998,1005,1013,1017,1025,1031,1037,1041,1047,1055,1064,1072,1078,1086,1092,1098,1104,1110,1116,1123,1128,1134,1141,1146,1151,1157,1165,1172,1178,1184,1192,1199,1205,1209,1217,1224,1230,1237,1246,1252,1260,1267,1274,1281,1287,1293,1300,1306,1313,1319,1327,1334,1342,1348,1356,1363,1368,1374,1379,1385,1391,1396,1404,1409,1417,1424,1430,1437,1443,1448,1453,1459,1465,1470,1476,1482,1487,1493,1499,1506,1510,1516,1521,1526,1533,1537,1543,1547,1553,1559,1565,1571,1576,1583,1592,1598,1604,1609,1613,1617,1620,1625,1631,1636,1641,1647,1652,1658,1663,1669,1675,1681,1687,1693,1699,1705,1710,1716,1719,1727,1732,1736,1739,1743,1750,1755,1760,1765,1769,1774,1781,1788,1797,1804,1809,1816,1823,1829,1838,1844,1850,1858,1867,1874,1881,1888,1895,1901,1908,1915,1922,1930,1937,1943,1949,1957,1964,1972,1979,1987,1993,2001,2007,2016,2023,2031,2037,2043,2048,2057,2064,2070,2076,2083,2089,2095,2104,2110,2117,2124,2130,2135,2142,2148,2154,2162,2169,2177,2181,2189,2195,2201,2208,2215,2221,2226,2232,2239,2244,2250,2258,2266,2273,2278,2284,2289,2295,2303,2309,2314,2321,2325,2332,2336,2343,2347,2352,2356,2362,2366,2369,2373,2381,2387,2392,2397,2402,2407,2413,2420,2428,2436,2444,2451,2459,2467,2473,2479,2488,2495,2501,2509,2516,2523,2531,2538,2546,2554,2561,2569,2576,2583,2590,2597,2604,2610,2618,2625,2632,2641,2649,2658,2667,2675,2682,2690,2697,2701,2707,2714,2721,2727],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",30.38,29.58,-0.45,-1.47,115199.42398,4178,30.1294,{"date":199,"open":200,"high":201,"low":22,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",30.77,31.34,30.61,0.13,0.43,107926.729106,4612,30.6105,{"date":209,"open":202,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",31.02,30.27,30.48,0.02,0.07,120408.144999,4994,30.6846,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":214,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",30.64,30.81,30.23,30.46,0.23,159778.3043,4943,30.4851,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",30.68,31.35,30.2,30.39,-0.31,-1.01,106985.002107,4677,30.4539,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",29.97,30.8,29.83,30.7,0.99,3.33,202010.502522,4303,30.5351,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",29.65,30.04,29.48,29.71,-0.26,-0.87,96184.461426,4978,29.7568,{"date":262,"open":263,"high":264,"low":265,"close":241,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",29.86,30.158,29.57,0.31,1.05,100985.291399,3518,29.9038,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",30.05,30.37,29.49,29.66,-0.42,-1.4,128607.19978,4292,29.8643,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",31.25,31.2937,30.03,30.08,-0.82,-2.65,147761.876047,3825,30.6429,{"date":294,"open":230,"high":295,"low":296,"close":297,"change":298,"percent_change":256,"volume":299,"transactions":300,"vwap":301},"2026-09-21",30.92,30.1,30.9,-0.08,183741.528124,4319,30.6509,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",29.95,31.61,29.64,30.98,1.66,5.66,380911.568583,5593,30.9798,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":163,"volume":320,"transactions":321,"vwap":322},"2026-09-17",29.13,29.44,28.66,29.32,0.16,114647.286881,4072,29.2154,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",29.19,29.47,28.135,29.16,0.3,1.04,132075.161869,5653,29.2064,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",29.4,29.98,28.7501,28.86,-0.5,-1.7,202154.052697,5408,29.297,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",28.94,29.865,28.735,29.36,0.8,2.8,189769.614018,5146,29.3569,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":163,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",28,29.04,27.96,28.56,1.96,222462.212307,5967,28.6113,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",27.44,28.05,27.4015,28.01,0.64,2.34,168356.714543,4610,27.7867,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",26.88,27.71,26.5,27.37,0.21,0.77,170930.234905,4255,27.2367,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",27.88,28.7882,26.86,27.16,-0.77,-2.76,119780.431387,4108,27.2007,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",27.01,27.946,26.98,27.93,0.69,2.53,101723.663289,3273,27.7766,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":111,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",27.23,27.42,26.955,27.24,0.89,88029.267391,3257,27.2369,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",27.75,27.99,26.99,27,-0.55,-2,98313.011862,3270,27.246,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",27.32,28.24,27.55,0.18,0.66,105614.784131,3754,27.7255,{"date":442,"open":443,"high":444,"low":445,"close":382,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",27.45,28.5744,27.2,-0.11,-0.4,106746.176639,3439,27.4696,{"date":452,"open":453,"high":454,"low":403,"close":455,"change":111,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",27.36,28.13,27.48,0.88,113661.652142,2984,27.7565,{"date":461,"open":435,"high":462,"low":463,"close":415,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",27.82,26.89,-0.61,-2.19,88111.395716,2483,27.2471,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",28.31,28.36,27.4271,27.85,-0.38,-1.35,81995.326081,3272,27.9413,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":203,"percent_change":141,"volume":486,"transactions":487,"vwap":488},"2026-08-25",27.94,28.7156,27.5,28.23,148541.322052,4807,27.9824,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":50,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",27.84,29.005,28.1,1.74,175447.420804,4472,28.2806,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":146,"volume":505,"transactions":506,"vwap":507},"2026-08-21",27.31,27.89,27.0901,27.62,0.29,181753.134227,3814,27.5404,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":77,"volume":515,"transactions":516,"vwap":517},"2026-08-20",27.03,27.51,26.79,27.33,-0.14,173602.319002,4805,27.1622,{"date":519,"open":520,"high":521,"low":443,"close":522,"change":475,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",27.7,28.72,27.47,-1.36,253955.416617,5360,27.9606,{"date":528,"open":529,"high":529,"low":435,"close":474,"change":530,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",28.41,0,177970.985522,4811,27.8178,{"date":535,"open":536,"high":358,"low":537,"close":474,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",27.69,27.235,-0.28,-1,150756.553877,4554,27.6368,{"date":544,"open":545,"high":434,"low":546,"close":454,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",28.02,27.6,0.11,0.39,105427.822605,3408,28.0461,{"date":553,"open":422,"high":554,"low":422,"close":545,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",28.325,0.59,2.15,124437.811121,3104,28.0112,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":446,"percent_change":447,"volume":566,"transactions":567,"vwap":568},"2026-08-12",27.08,27.54,26.65,27.43,178431.77499,3459,27.0912,{"date":570,"open":571,"high":572,"low":573,"close":563,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",26.35,27.9,26.015,1.28,4.87,246421.06198,5382,27.3079,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",28.22,28.61,26.125,26.26,-2.13,-7.5,300993.344309,7340,27.1549,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",27.56,28.98,26.2,28.39,-4.07,-12.54,602967.238401,11127,28.1467,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":100,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",32.7,32.79,31.77,32.46,1.6,101788.524469,3189,32.2704,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":464,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",32.9,31.6,31.95,-1.87,71345.882543,2663,32.029,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",32.84,33.41,32.41,32.56,-0.66,-1.99,129930.510482,4793,32.7206,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",32.55,33.6093,32.32,33.22,1.16,3.62,77295.122096,2618,33.1725,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",31.92,32.4,31.31,32.06,-0.12,-0.37,82022.143373,2434,32.0585,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",32.57,32.89,31.8,32.18,-0.8,-2.43,77686.179747,2783,32.2025,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",32.43,33.1,32.23,32.98,0.67,2.07,94893.420641,3237,32.7837,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":437,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",31.89,33.56,31.88,32.31,2.09,107288.32375,3840,32.6241,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",30.19,31.74,31.65,1.64,5.46,77670.839054,2131,31.4753,{"date":696,"open":697,"high":698,"low":347,"close":699,"change":437,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",29.73,30.21,30.01,2.25,161983.709682,4922,29.7701,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",30.71,30.82,28.81,29.35,-1.92,-6.14,166104.191219,4796,29.4307,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":224,"percent_change":92,"volume":721,"transactions":722,"vwap":723},"2026-07-22",31.06,31.82,30.59,31.27,104602.101655,3034,31.0903,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":24,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",30.99,31.4,30.76,31.04,-1.02,113035.945428,2856,31.0567,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",32.65,32.745,31.19,31.36,-1.37,-4.19,93901.306989,2499,31.6461,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":464,"volume":752,"transactions":9,"vwap":750},"2026-07-17",33.07,33.89,32.49,32.73,-0.2,122100,{"date":754,"open":677,"high":636,"low":677,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",32.93,1.11,3.49,87600,{"date":760,"open":761,"high":762,"low":727,"close":718,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":718},"2026-07-15",32,32.78,-0.27,-0.84,92600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",32.51,32.64,32.040001,32.09,-0.59,-1.81,84100,{"date":776,"open":777,"high":778,"low":668,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",33.16,33.58,32.68,-0.21,-0.64,95400,{"date":784,"open":785,"high":786,"low":787,"close":656,"change":446,"percent_change":788,"volume":789,"transactions":9,"vwap":656},"2026-07-10",33.3,33.42,32.77,-0.33,80300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":278,"volume":797,"transactions":9,"vwap":795},"2026-07-09",33.21,33.38,32.59,33,-0.47,82900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":763,"percent_change":659,"volume":804,"transactions":9,"vwap":803},"2026-07-08",33.77,34.2,33.080002,33.47,111000,{"date":806,"open":807,"high":808,"low":809,"close":807,"change":106,"percent_change":607,"volume":810,"transactions":9,"vwap":807},"2026-07-07",33.74,34.59,33.71,130200,{"date":812,"open":813,"high":814,"low":815,"close":792,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":792},"2026-07-06",32.63,33.66,32.16,0.61,1.87,105700,{"date":820,"open":771,"high":656,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",31.91,32.6,0.73,2.29,119700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",31,32.53,30.63,31.87,0.85,2.74,134200,{"date":836,"open":837,"high":838,"low":839,"close":210,"change":840,"percent_change":278,"volume":841,"transactions":9,"vwap":210},"2026-06-30",31.11,31.64,30.88,-0.44,133700,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",32.21,32.22,31.46,-0.65,-2.02,92500,{"date":851,"open":615,"high":852,"low":853,"close":854,"change":17,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-26",32.97,31.21,32.11,1.9,470900,{"date":858,"open":859,"high":656,"low":727,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",32.54,31.51,-1.18,-3.61,125800,{"date":865,"open":866,"high":604,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",32.5,31.96,32.69,0.52,1.62,124700,{"date":873,"open":874,"high":680,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",30.97,32.17,1.92,6.35,127400,{"date":880,"open":881,"high":200,"low":882,"close":883,"change":86,"percent_change":141,"volume":884,"transactions":9,"vwap":883},"2026-06-22",30.11,29.9,30.25,91700,{"date":886,"open":887,"high":307,"low":304,"close":881,"change":464,"percent_change":627,"volume":888,"transactions":9,"vwap":881},"2026-06-18",30.36,121400,{"date":890,"open":891,"high":738,"low":892,"close":893,"change":319,"percent_change":869,"volume":894,"transactions":9,"vwap":893},"2026-06-17",30.55,30.26,30.72,105100,{"date":896,"open":897,"high":837,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",30.96,30.44,30.56,-0.09,-0.29,123000,{"date":904,"open":231,"high":679,"low":719,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",30.65,-0.93,-2.94,95500,{"date":910,"open":911,"high":644,"low":912,"close":913,"change":224,"percent_change":823,"volume":914,"transactions":9,"vwap":913},"2026-06-12",31.54,31.37,31.58,56400,{"date":916,"open":917,"high":918,"low":853,"close":231,"change":919,"percent_change":24,"volume":920,"transactions":9,"vwap":231},"2026-06-11",31.38,31.94,-0.1,125100,{"date":922,"open":874,"high":614,"low":905,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",31.45,1.03,3.39,158600,{"date":928,"open":287,"high":706,"low":929,"close":930,"change":931,"percent_change":146,"volume":932,"transactions":9,"vwap":930},"2026-06-09",29.42,30.42,0.32,195400,{"date":934,"open":935,"high":221,"low":936,"close":296,"change":530,"percent_change":530,"volume":937,"transactions":9,"vwap":296},"2026-06-08",29.8,29.77,143700,{"date":939,"open":940,"high":223,"low":941,"close":296,"change":179,"percent_change":942,"volume":943,"transactions":9,"vwap":296},"2026-06-05",29.45,28.78,3.44,100400,{"date":945,"open":946,"high":935,"low":947,"close":948,"change":57,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-04",29.02,28.28,29.1,1.71,136400,{"date":952,"open":953,"high":954,"low":955,"close":582,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":582},"2026-06-03",28.85,29.41,28.33,-0.49,-1.68,173100,{"date":960,"open":471,"high":306,"low":471,"close":948,"change":204,"percent_change":961,"volume":962,"transactions":9,"vwap":948},"2026-06-02",1.5,128900,{"date":964,"open":336,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",30.3,28.53,28.67,-0.69,-2.35,164600,{"date":972,"open":973,"high":974,"low":975,"close":350,"change":234,"percent_change":976,"volume":977,"transactions":9,"vwap":350},"2026-05-29",29.53,30.09,28.62,-1.04,146500,{"date":979,"open":263,"high":232,"low":980,"close":981,"change":648,"percent_change":447,"volume":982,"transactions":9,"vwap":981},"2026-05-28",29.24,29.67,118100,{"date":984,"open":472,"high":985,"low":472,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",29.91,29.79,1.61,5.71,131100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":848,"volume":997,"transactions":9,"vwap":995},"2026-05-26",28.6,29.15,27.59,28.18,-0.58,104600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":763,"percent_change":906,"volume":1004,"transactions":9,"vwap":1003},"2026-05-22",29.22,29.72,28.4,28.76,123700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":24,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-21",28.96,29.39,27.97,29.030001,-1.09,116700,{"date":1014,"open":1015,"high":699,"low":347,"close":709,"change":780,"percent_change":176,"volume":1016,"transactions":9,"vwap":709},"2026-05-20",29.52,167600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":204,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",29.12,30.45,29,29.56,1.48,154700,{"date":1026,"open":1027,"high":993,"low":1028,"close":315,"change":92,"percent_change":1029,"volume":1030,"transactions":9,"vwap":315},"2026-05-18",28.27,28.25,2.61,121200,{"date":1032,"open":325,"high":1033,"low":1034,"close":595,"change":796,"percent_change":1035,"volume":1036,"transactions":9,"vwap":595},"2026-05-15",29.46,28.38,-1.63,126700,{"date":1038,"open":1039,"high":1040,"low":545,"close":339,"change":384,"percent_change":833,"volume":958,"transactions":9,"vwap":339},"2026-05-14",28.52,29.63,{"date":1042,"open":392,"high":1043,"low":392,"close":1044,"change":146,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",28.15,28.09,3.92,187000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":93,"volume":1054,"transactions":9,"vwap":1052},"2026-05-12",27.19,27.58,26.73,27.030001,0.06,119800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",26.47,28.059999,26.4,26.97,0.56,2.12,154100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":476,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-08",26.61,27.18,25.18,26.41,-4.86,220700,{"date":1073,"open":425,"high":371,"low":425,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-07",27.76,0.65,2.4,159100,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",28.9,27.049999,27.11,-1.64,-5.7,129800,{"date":1087,"open":1088,"high":1010,"low":1089,"close":1088,"change":1090,"percent_change":514,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",28.75,28.5,-0.04,124900,{"date":1093,"open":709,"high":986,"low":975,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",28.79,-0.78,-2.64,139500,{"date":1099,"open":318,"high":1100,"low":1101,"close":265,"change":816,"percent_change":1102,"volume":1103,"transactions":9,"vwap":265},"2026-05-01",29.89,29.23,2.11,124000,{"date":1105,"open":1106,"high":336,"low":1106,"close":1007,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1007},"2026-04-30",27.8,1.19,4.29,152000,{"date":1111,"open":382,"high":1112,"low":1081,"close":1113,"change":329,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-29",27.79,27.77,1.09,89200,{"date":1117,"open":1118,"high":1119,"low":1067,"close":522,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":522},"2026-04-28",27.38,27.92,0.37,1.37,88400,{"date":1124,"open":1118,"high":1009,"low":1125,"close":1126,"change":901,"percent_change":25,"volume":1127,"transactions":9,"vwap":1126},"2026-04-27",27.02,27.1,96300,{"date":1129,"open":403,"high":565,"low":1130,"close":1131,"change":1132,"percent_change":92,"volume":1133,"transactions":9,"vwap":1131},"2026-04-24",26.14,27.39,0.2,111200,{"date":1135,"open":1136,"high":390,"low":1137,"close":1049,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1049},"2026-04-23",27.53,27.14,-0.35,-1.27,74900,{"date":1142,"open":1050,"high":422,"low":1143,"close":563,"change":1144,"percent_change":547,"volume":1145,"transactions":9,"vwap":563},"2026-04-22",27.15,0.03,88200,{"date":1147,"open":1148,"high":1149,"low":455,"close":511,"change":234,"percent_change":1150,"volume":1133,"transactions":9,"vwap":511},"2026-04-21",27.98,28.42,-1.11,{"date":1152,"open":1153,"high":1154,"low":462,"close":462,"change":193,"percent_change":1155,"volume":1156,"transactions":9,"vwap":462},"2026-04-20",28.59,28.82,-1.59,145800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1027,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1027},"2026-04-17",27.49,28.46,27.059999,0.86,3.14,117000,{"date":1166,"open":380,"high":545,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-16",27.09,27.41,1.01,3.83,198500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1059,"change":919,"percent_change":475,"volume":1177,"transactions":9,"vwap":1059},"2026-04-15",26.42,27.040001,26.38,104400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":381,"change":224,"percent_change":456,"volume":1183,"transactions":9,"vwap":381},"2026-04-14",25.82,26.55,25.3,156000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":71,"volume":1191,"transactions":9,"vwap":1189},"2026-04-13",26.44,26.52,26.049999,26.27,-0.19,98400,{"date":1193,"open":1174,"high":1194,"low":1195,"close":1196,"change":514,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-10",26.6,26.030001,26.46,-0.53,76900,{"date":1200,"open":1201,"high":512,"low":1202,"close":1194,"change":93,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1194},"2026-04-09",26.23,26.17,0.83,81300,{"date":1206,"open":1181,"high":512,"low":1207,"close":1176,"change":1190,"percent_change":71,"volume":1208,"transactions":9,"vwap":1176},"2026-04-08",25.98,97900,{"date":1210,"open":1211,"high":1137,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-07",26.56,26.53,26.57,0.19,0.72,121900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1176,"change":111,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1176},"2026-04-06",26.08,26.49,25.74,0.92,148600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1130,"change":1214,"percent_change":823,"volume":1229,"transactions":9,"vwap":1130},"2026-04-02",25.81,26.25,25.44,96500,{"date":1231,"open":1232,"high":1233,"low":1228,"close":1234,"change":1235,"percent_change":548,"volume":1236,"transactions":9,"vwap":1234},"2026-04-01",26,26.39,25.95,0.1,99100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",26.48,26.78,25.39,25.85,-0.57,-2.16,127300,{"date":1247,"open":1195,"high":1248,"low":1249,"close":1174,"change":64,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1174},"2026-03-30",26.71,25.66,1.73,132700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":931,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-27",25.58,26.28,25.5,25.97,1.25,115100,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":416,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-26",24.75,25.78,25.65,3.59,122500,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":648,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",25.02,24.23,24.76,-0.48,115200,{"date":1275,"open":1068,"high":1276,"low":1277,"close":1278,"change":840,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",25.87,24.84,24.88,-1.74,127000,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":530,"percent_change":530,"volume":1286,"transactions":9,"vwap":1285},"2026-03-23",25.71,24.82,25.32,197000,{"date":1288,"open":1289,"high":1234,"low":1290,"close":1285,"change":1190,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1285},"2026-03-20",25.68,25.17,-0.74,244900,{"date":1294,"open":1068,"high":1295,"low":1296,"close":1297,"change":266,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-19",25.8,25.1,25.51,1.23,119600,{"date":1301,"open":1302,"high":1221,"low":1290,"close":1303,"change":626,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-18",25.55,25.2,-2.55,124300,{"date":1307,"open":1283,"high":1308,"low":1309,"close":1310,"change":329,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-17",26.12,25.56,25.86,1.17,169100,{"date":1314,"open":1264,"high":1315,"low":1316,"close":1309,"change":1090,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1309},"2026-03-16",25.84,25.26,-0.16,146400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1036,"transactions":9,"vwap":1324},"2026-03-13",25.15,25.64,24.98,25.6,0.62,2.48,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1323,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2026-03-12",24.2,25.24,0.41,1.67,118600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":751,"volume":1341,"transactions":9,"vwap":1339},"2026-03-11",24.62,24.99,24.36,24.57,-0.05,128500,{"date":1343,"open":1182,"high":1302,"low":1344,"close":1336,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1336},"2026-03-10",24.58,-0.73,-2.88,137800,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-09",25.54,24.65,25.35,-0.6,-2.31,120900,{"date":1357,"open":1188,"high":1358,"low":1359,"close":1234,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1234},"2026-03-06",26.75,25.73,-0.39,-1.48,154600,{"date":1364,"open":1365,"high":1057,"low":1283,"close":1366,"change":919,"percent_change":475,"volume":1367,"transactions":9,"vwap":1366},"2026-03-05",26.11,26.34,145200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1186,"change":1372,"percent_change":1373,"volume":1266,"transactions":9,"vwap":1186},"2026-03-04",26.91,26.15,-0.18,-0.68,{"date":1375,"open":1239,"high":1370,"low":1234,"close":1376,"change":1377,"percent_change":288,"volume":1378,"transactions":9,"vwap":1376},"2026-03-03",26.62,-0.22,126300,{"date":1380,"open":1358,"high":1161,"low":1381,"close":1382,"change":1190,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-02",26.3,26.84,-0.7,155600,{"date":1386,"open":1387,"high":1388,"low":1239,"close":1052,"change":156,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1052},"2026-02-27",26.85,27.29,0.15,140200,{"date":1392,"open":1393,"high":482,"low":1387,"close":424,"change":214,"percent_change":1394,"volume":1395,"transactions":9,"vwap":424},"2026-02-26",27.25,0.26,141300,{"date":1397,"open":1398,"high":1399,"low":1310,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-25",26.21,27.07,26.92,0.71,2.71,190800,{"date":1405,"open":1359,"high":1406,"low":1228,"close":1398,"change":100,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1398},"2026-02-24",26.45,1.98,127500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":555,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-23",25,26.059999,24.61,25.7,2.35,138800,{"date":1418,"open":1419,"high":1420,"low":1336,"close":1421,"change":1422,"percent_change":648,"volume":1423,"transactions":9,"vwap":1421},"2026-02-20",25.14,25.43,25.11,-0.03,144500,{"date":1425,"open":1426,"high":1420,"low":1427,"close":1419,"change":1428,"percent_change":156,"volume":1429,"transactions":9,"vwap":1419},"2026-02-19",24.96,24.83,0.01,134800,{"date":1431,"open":1412,"high":1176,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-18",24.86,25.13,-1.25,-4.74,221200,{"date":1438,"open":1125,"high":1439,"low":1249,"close":1176,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1176},"2026-02-17",27.35,-0.46,-1.71,251900,{"date":1444,"open":1174,"high":393,"low":1445,"close":1382,"change":1446,"percent_change":1447,"volume":1442,"transactions":9,"vwap":1382},"2026-02-13",26.01,0.98,3.79,{"date":1449,"open":1278,"high":1227,"low":1262,"close":1310,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1310},"2026-02-12",1.13,4.57,182300,{"date":1454,"open":1455,"high":1330,"low":1455,"close":1456,"change":85,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-11",24.34,24.73,1.39,203900,{"date":1460,"open":1256,"high":1242,"low":1455,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-10",24.39,-1.26,-4.91,247100,{"date":1466,"open":1467,"high":360,"low":1309,"close":1264,"change":1095,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1264},"2026-02-09",26.94,-2.95,265200,{"date":1471,"open":1008,"high":1472,"low":584,"close":1473,"change":1353,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-06",31.23,26.43,-2.22,381600,{"date":1477,"open":1118,"high":1478,"low":379,"close":1052,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1052},"2026-02-05",27.74,-0.02,-0.07,173000,{"date":1483,"open":563,"high":423,"low":379,"close":1081,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1081},"2026-02-04",-0.62,-2.24,307500,{"date":1488,"open":1106,"high":1489,"low":1052,"close":1490,"change":649,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-03",28.55,27.67,-1.32,279000,{"date":1494,"open":453,"high":1058,"low":1495,"close":1496,"change":1215,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-02",27.22,28.040001,2.64,257600,{"date":1500,"open":1501,"high":592,"low":1502,"close":433,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":433},"2026-01-30",26.1,25.94,1.07,4.08,207900,{"date":1507,"open":1195,"high":1508,"low":1509,"close":1227,"change":931,"percent_change":1298,"volume":1416,"transactions":9,"vwap":1227},"2026-01-29",26.32,25.46,{"date":1511,"open":1382,"high":1382,"low":1283,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-28",25.93,-0.94,-3.5,241200,{"date":1517,"open":1202,"high":1400,"low":1518,"close":1519,"change":1075,"percent_change":1326,"volume":1520,"transactions":9,"vwap":1519},"2026-01-27",25.22,26.87,212700,{"date":1522,"open":1523,"high":571,"low":1256,"close":1524,"change":1394,"percent_change":179,"volume":1525,"transactions":9,"vwap":1524},"2026-01-26",26.09,26.22,233600,{"date":1527,"open":1195,"high":1528,"low":1529,"close":1530,"change":1090,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-23",26.33,25.59,25.96,-0.15,222400,{"date":1534,"open":1187,"high":1535,"low":1289,"close":1232,"change":1197,"percent_change":427,"volume":1536,"transactions":9,"vwap":1232},"2026-01-22",26.76,211800,{"date":1538,"open":1130,"high":1539,"low":1540,"close":1212,"change":17,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1212},"2026-01-21",26.69,26.07,2.31,330200,{"date":1544,"open":1194,"high":1194,"low":1297,"close":1512,"change":288,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1512},"2026-01-20",-3.07,252500,{"date":1548,"open":1549,"high":424,"low":1550,"close":1358,"change":1551,"percent_change":1272,"volume":1552,"transactions":9,"vwap":1358},"2026-01-16",26.59,26.31,-0.13,241800,{"date":1554,"open":1555,"high":1067,"low":1556,"close":379,"change":574,"percent_change":1557,"volume":1558,"transactions":9,"vwap":379},"2026-01-15",25.37,25.23,5,312700,{"date":1560,"open":1561,"high":1322,"low":1562,"close":1324,"change":823,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1324},"2026-01-14",24.92,24.74,2.94,158900,{"date":1566,"open":1330,"high":1352,"low":1567,"close":1568,"change":1440,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-13",24.66,24.87,-1.82,164100,{"date":1572,"open":1284,"high":1234,"low":1573,"close":1574,"change":504,"percent_change":637,"volume":1575,"transactions":9,"vwap":1574},"2026-01-12",24.51,25.33,169000,{"date":1577,"open":1578,"high":1433,"low":1579,"close":1580,"change":224,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-09",24.71,24.28,25.040001,0.93,200500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-08",23.93,25.059999,23.73,24.81,1.1,4.64,268300,{"date":1593,"open":1594,"high":1594,"low":30,"close":1595,"change":847,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-07",24.54,23.71,-2.67,247300,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1338,"change":24,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1338},"2026-01-06",24.79,23.78,-1.3,205400,{"date":1605,"open":1344,"high":1207,"low":1606,"close":1607,"change":1479,"percent_change":298,"volume":1608,"transactions":9,"vwap":1607},"2026-01-05",24.25,24.68,196000,{"date":1610,"open":1411,"high":1556,"low":1413,"close":1611,"change":1138,"percent_change":278,"volume":1612,"transactions":9,"vwap":1611},"2026-01-02",24.7,224100,{"date":1614,"open":1586,"high":1556,"low":1588,"close":1615,"change":298,"percent_change":24,"volume":1616,"transactions":9,"vwap":1615},"2025-12-31",25.049999,261000,{"date":1618,"open":1241,"high":1359,"low":1619,"close":1433,"change":788,"percent_change":1602,"volume":1286,"transactions":9,"vwap":1433},"2025-12-30",25.08,{"date":1621,"open":1221,"high":1622,"low":1068,"close":1509,"change":1623,"percent_change":1491,"volume":1624,"transactions":9,"vwap":1509},"2025-12-29",25.88,-0.34,199400,{"date":1626,"open":1627,"high":1628,"low":1350,"close":1295,"change":447,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1295},"2025-12-26",26.13,26.24,-1.53,196300,{"date":1632,"open":1633,"high":1528,"low":1633,"close":594,"change":42,"percent_change":1634,"volume":1635,"transactions":9,"vwap":594},"2025-12-24",25.77,2.26,150400,{"date":1637,"open":1352,"high":1638,"low":1278,"close":1638,"change":1639,"percent_change":1503,"volume":1640,"transactions":9,"vwap":1638},"2025-12-23",25.62,0.27,343600,{"date":1642,"open":1588,"high":1555,"low":1643,"close":1352,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1352},"2025-12-22",24.69,0.17,0.68,232600,{"date":1648,"open":1556,"high":1556,"low":1649,"close":1068,"change":547,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1068},"2025-12-19",24.29,0.44,997100,{"date":1653,"open":1297,"high":1276,"low":1654,"close":1655,"change":464,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-18",24.95,25.07,-2.38,285900,{"date":1659,"open":1660,"high":1508,"low":1660,"close":1289,"change":141,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1289},"2025-12-17",25.09,1.82,288700,{"date":1664,"open":1433,"high":1665,"low":1666,"close":1518,"change":900,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1518},"2025-12-16",25.53,24.91,-0.36,297500,{"date":1670,"open":1221,"high":1671,"low":1672,"close":1673,"change":1531,"percent_change":772,"volume":1674,"transactions":9,"vwap":1673},"2025-12-15",26.66,25.25,25.31,294500,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1509,"change":71,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1509},"2025-12-12",26.19,25.36,-2.75,323500,{"date":1682,"open":1683,"high":1239,"low":1683,"close":1684,"change":1107,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-11",24.97,26.18,4.76,349100,{"date":1688,"open":1262,"high":1689,"low":1690,"close":1337,"change":214,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1337},"2025-12-10",25.19,24,0.28,555100,{"date":1694,"open":1695,"high":1615,"low":1696,"close":1561,"change":1697,"percent_change":50,"volume":1698,"transactions":9,"vwap":1561},"2025-12-09",24.72,24.45,0.12,289200,{"date":1700,"open":1701,"high":1289,"low":1455,"close":1702,"change":538,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",25.12,24.8,-1.12,309800,{"date":1706,"open":1707,"high":1051,"low":1619,"close":1619,"change":1491,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1619},"2025-12-05",26.29,-5,311600,{"date":1711,"open":1712,"high":1713,"low":1176,"close":1059,"change":1095,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1059},"2025-12-04",26.93,27.68,-2.87,257100,{"date":1717,"open":1125,"high":390,"low":1125,"close":1067,"change":1428,"percent_change":156,"volume":1718,"transactions":9,"vwap":1067},"2025-12-03",281000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1667,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-02",27.87,28.43,26.8,27.17,-1.31,280400,{"date":1728,"open":994,"high":1729,"low":1143,"close":1136,"change":1377,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1136},"2025-12-01",28.2,-0.79,347900,{"date":1733,"open":422,"high":581,"low":1734,"close":422,"change":1479,"percent_change":1480,"volume":1735,"transactions":9,"vwap":422},"2025-11-28",27.52,252000,{"date":1737,"open":1738,"high":966,"low":536,"close":1113,"change":256,"percent_change":906,"volume":1726,"transactions":9,"vwap":1113},"2025-11-26",28.21,{"date":1740,"open":1722,"high":326,"low":1113,"close":1741,"change":1340,"percent_change":1372,"volume":1742,"transactions":9,"vwap":1741},"2025-11-25",28.030001,412200,{"date":1744,"open":1745,"high":1746,"low":404,"close":1747,"change":1291,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-24",29.01,29.43,28.08,-2.57,513600,{"date":1751,"open":241,"high":1752,"low":1358,"close":1154,"change":1629,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1154},"2025-11-21",31.69,-5.04,615100,{"date":1756,"open":846,"high":845,"low":337,"close":1757,"change":235,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-20",30.35,-3.22,362400,{"date":1761,"open":1762,"high":1763,"low":242,"close":739,"change":85,"percent_change":1589,"volume":1764,"transactions":9,"vwap":739},"2025-11-19",31.18,31.53,230700,{"date":1766,"open":821,"high":821,"low":1767,"close":210,"change":176,"percent_change":1485,"volume":1768,"transactions":9,"vwap":210},"2025-11-18",30.86,173800,{"date":1770,"open":658,"high":736,"low":846,"close":1771,"change":626,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-17",31.73,-2.04,184000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1780,"volume":1077,"transactions":9,"vwap":1777},"2025-11-14",31.81,32.39,31.47,0.57,1.79,{"date":1782,"open":1783,"high":1783,"low":1784,"close":718,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":718},"2025-11-13",32.58,31.68,-0.85,-2.6,199500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-12",31.71,32.96,31.57,32.67,1.12,3.55,210300,{"date":1798,"open":679,"high":1799,"low":1800,"close":1801,"change":751,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-11",32.3,31.28,31.55,-0.63,140500,{"date":1805,"open":860,"high":679,"low":1806,"close":1807,"change":224,"percent_change":823,"volume":1808,"transactions":9,"vwap":1807},"2025-11-10",31.16,31.75,208900,{"date":1810,"open":1811,"high":821,"low":1812,"close":1813,"change":93,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-07",31.43,31.01,31.52,0.7,249800,{"date":1817,"open":1818,"high":655,"low":307,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-06",32.0099983,31.3,-1.13,-3.48,267600,{"date":1824,"open":1792,"high":1825,"low":891,"close":666,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":666},"2025-11-05",33.11,0.5,1.57,364900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-04",33.18,33.79,31.84,31.93,-1.03,-3.12,291400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1791,"change":136,"percent_change":1402,"volume":1843,"transactions":9,"vwap":1791},"2025-11-03",32.19,33.46,30.91,591400,{"date":1845,"open":1846,"high":1846,"low":1833,"close":771,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":771},"2025-10-31",35.93,-3.87,-10.76,432000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":289,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-30",37.87,38.3,35.13,35.96,-6.86,629000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-29",39.34,39.69,38.11,38.61,-0.89,-2.25,156300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":751,"percent_change":340,"volume":1873,"transactions":9,"vwap":1872},"2025-10-28",39.35,40.42,39.25,39.5,172200,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":659,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-27",40.4,39.02,39.7,-1.98,191000,{"date":1882,"open":1883,"high":29,"low":1884,"close":1885,"change":1886,"percent_change":772,"volume":1887,"transactions":9,"vwap":1885},"2025-10-24",40.55,40.27,40.5,-0.24,193900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":224,"percent_change":1779,"volume":1894,"transactions":9,"vwap":1893},"2025-10-23",40.72,40.94,40.13,40.74,140400,{"date":1896,"open":1893,"high":1897,"low":1898,"close":1899,"change":372,"percent_change":987,"volume":1900,"transactions":9,"vwap":1899},"2025-10-22",40.8,39.81,40.51,192200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1644,"percent_change":204,"volume":1907,"transactions":9,"vwap":1906},"2025-10-21",39.58,40.0099983,38.83,39.87,153700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1878,"change":1913,"percent_change":1914,"volume":982,"transactions":9,"vwap":1878},"2025-10-20",39.16,39.88,38.36,0.84,2.16,{"date":1916,"open":1860,"high":1917,"low":1918,"close":1919,"change":1667,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-17",39.94,38.7,38.86,-0.92,126600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1491,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-16",40.49,40.88,39.099998,39.22,-3.26,173200,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":670,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-15",39.78,40.76,40.54,1.68,152200,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1906,"change":1941,"percent_change":1942,"volume":1367,"transactions":9,"vwap":1906},"2025-10-14",38.34,40.38,1.76,4.62,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1862,"change":1203,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1862},"2025-10-13",37.09,38.57,2.23,223700,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-10",39.09,37.27,37.28,-1.69,-4.34,298700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":968,"percent_change":1279,"volume":1963,"transactions":9,"vwap":1962},"2025-10-09",39.74,39.9,38.88,38.97,146700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1779,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-08",39.52,40.09,39.049999,39.66,1.46,158100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1951,"change":17,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1951},"2025-10-07",38.43,39.29,37.31,1.56,271500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1441,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-06",40.060001,40.099998,38.22,38.49,-4.25,291500,{"date":1988,"open":1989,"high":1899,"low":1861,"close":1990,"change":1991,"percent_change":1479,"volume":1992,"transactions":9,"vwap":1990},"2025-10-03",40.22,40.2,-0.01,151100,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-02",40.96,39.19,40.21,-0.75,-1.83,206600,{"date":2002,"open":2003,"high":2004,"low":1926,"close":1995,"change":2005,"percent_change":1076,"volume":2006,"transactions":9,"vwap":1995},"2025-10-01",39.76,41.14,0.96,225700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-30",39,40.18,38.62,40,1.55,4.03,217100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1913,"percent_change":1947,"volume":2022,"transactions":9,"vwap":2021},"2025-09-29",37.7,38.63,37.25,38.45,364800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1581,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-26",36.78,37.64,36.049999,37.61,2.54,159500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":214,"percent_change":1214,"volume":1532,"transactions":9,"vwap":2036},"2025-09-25",36.98,37.76,36.44,36.68,{"date":2038,"open":2039,"high":2040,"low":2027,"close":2041,"change":1331,"percent_change":1450,"volume":2042,"transactions":9,"vwap":2041},"2025-09-24",36.099998,37.099998,36.61,234900,{"date":2044,"open":2045,"high":2036,"low":2046,"close":32,"change":298,"percent_change":1377,"volume":2047,"transactions":9,"vwap":32},"2025-09-23",36.55,35.82,198700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-22",35.86,36.46,35.15,36.28,0.35,0.97,235200,{"date":2058,"open":2059,"high":2059,"low":2060,"close":1846,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1846},"2025-09-19",36.91,35.51,-0.86,-2.34,458900,{"date":2065,"open":2066,"high":2067,"low":1846,"close":2068,"change":1394,"percent_change":1401,"volume":2069,"transactions":9,"vwap":2068},"2025-09-18",36.16,37.049999,36.79,240100,{"date":2071,"open":2072,"high":2073,"low":2035,"close":2074,"change":919,"percent_change":763,"volume":2075,"transactions":9,"vwap":2074},"2025-09-17",36.66,37.41,36.53,175400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":42,"percent_change":987,"volume":2082,"transactions":9,"vwap":2081},"2025-09-16",36.09,36.86,35.7,36.63,214500,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2027,"change":523,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2027},"2025-09-15",37.56,35.76,-3.64,411700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2073,"change":996,"percent_change":1629,"volume":2094,"transactions":9,"vwap":2073},"2025-09-12",37.84,38.15,37.35,233000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-11",36.41,38.060001,36.25,37.99,1.69,4.66,271200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2106,"change":530,"percent_change":530,"volume":2109,"transactions":9,"vwap":2106},"2025-09-10",36.3,37.080002,36.13,487600,{"date":2111,"open":2112,"high":2113,"low":2050,"close":2106,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2106},"2025-09-09",37.82,38.0099983,-1.94,-5.07,323700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1243,"percent_change":194,"volume":2123,"transactions":9,"vwap":2122},"2025-09-08",38.67,38.75,38.029999,38.24,188600,{"date":2125,"open":1975,"high":2126,"low":2127,"close":2128,"change":840,"percent_change":1703,"volume":2129,"transactions":9,"vwap":2128},"2025-09-05",39.51,37.93,38.81,205700,{"date":2131,"open":2132,"high":2133,"low":2119,"close":1871,"change":266,"percent_change":351,"volume":2134,"transactions":9,"vwap":1871},"2025-09-04",39.12,39.98,230100,{"date":2136,"open":2137,"high":2138,"low":2100,"close":2139,"change":2140,"percent_change":1114,"volume":2141,"transactions":9,"vwap":2139},"2025-09-03",38.27,39.07,38.94,0.42,280100,{"date":2143,"open":2144,"high":2119,"low":2145,"close":2146,"change":214,"percent_change":436,"volume":2147,"transactions":9,"vwap":2146},"2025-09-02",38.080002,37.83,38.52,166200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2021,"change":919,"percent_change":256,"volume":2153,"transactions":9,"vwap":2021},"2025-08-29",38.85,39.24,37.94,184400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1434,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-28",39.71,39.89,38.41,38.55,-3.14,277400,{"date":2163,"open":1925,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1836,"volume":2168,"transactions":9,"vwap":2166},"2025-08-27",41.4,39.48,39.8,-1.28,259500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1446,"volume":2176,"transactions":9,"vwap":2174},"2025-08-26",40.78,41.33,40.34,41.080002,0.4,174500,{"date":2178,"open":2010,"high":29,"low":1959,"close":2179,"change":1389,"percent_change":1120,"volume":2180,"transactions":9,"vwap":2179},"2025-08-25",40.68,208000,{"date":2182,"open":2183,"high":2184,"low":2166,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-22",39.82,41.58,40.53,0.75,1.89,242500,{"date":2190,"open":2191,"high":1876,"low":2192,"close":1932,"change":2193,"percent_change":616,"volume":2194,"transactions":9,"vwap":1932},"2025-08-21",40.28,39.33,-0.76,246600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1934,"change":1317,"percent_change":1360,"volume":2200,"transactions":9,"vwap":1934},"2025-08-20",40.66,41.32,40.16,168300,{"date":2202,"open":1975,"high":2203,"low":2204,"close":2205,"change":330,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-19",40.75,38.84,40.7,2.62,253600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1969,"change":832,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1969},"2025-08-18",39.11,39.67,38.73,2.19,185400,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2128,"change":213,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2128},"2025-08-15",38.98,37.92,0.05,413400,{"date":2222,"open":2151,"high":1878,"low":2121,"close":2223,"change":1095,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-14",38.79,-1.97,271000,{"date":2227,"open":2228,"high":1899,"low":2132,"close":2229,"change":1864,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-13",40.029999,39.57,-2.2,244500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":179,"percent_change":406,"volume":2238,"transactions":9,"vwap":2237},"2025-08-12",39.47,40.62,39.28,40.46,243300,{"date":2240,"open":2156,"high":2191,"low":2241,"close":2242,"change":1090,"percent_change":919,"volume":2243,"transactions":9,"vwap":2242},"2025-08-11",38.99,39.46,248900,{"date":2245,"open":1877,"high":2246,"low":2247,"close":1872,"change":1326,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1872},"2025-08-08",45.98,38.6,6.7,704900,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-07",38.48,36.6,37.02,-1.56,-4.04,318500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1402,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-06",36.17,38.76,36.029999,38.58,7.56,314500,{"date":2267,"open":2018,"high":2268,"low":2269,"close":2270,"change":194,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-05",38.54,35.71,35.87,-3.94,302700,{"date":2274,"open":2275,"high":2192,"low":1952,"close":2276,"change":906,"percent_change":660,"volume":2277,"transactions":9,"vwap":2276},"2025-08-04",38.29,37.34,214000,{"date":2279,"open":1983,"high":2280,"low":2281,"close":2137,"change":2282,"percent_change":179,"volume":2283,"transactions":9,"vwap":2137},"2025-08-01",38.9,37.65,0.38,207700,{"date":2285,"open":2028,"high":1983,"low":2286,"close":2287,"change":383,"percent_change":1061,"volume":2288,"transactions":9,"vwap":2287},"2025-07-31",37.029999,37.89,202000,{"date":2290,"open":2067,"high":2291,"low":2292,"close":2293,"change":1215,"percent_change":99,"volume":2294,"transactions":9,"vwap":2293},"2025-07-30",38.25,36.94,37.68,221300,{"date":2296,"open":2297,"high":1918,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-29",37.75,36.84,36.96,-0.67,-1.78,311300,{"date":2304,"open":2305,"high":2305,"low":2276,"close":2306,"change":969,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-28",39.93,37.63,-5.88,310000,{"date":2310,"open":2311,"high":2312,"low":1872,"close":2133,"change":1214,"percent_change":50,"volume":2313,"transactions":9,"vwap":2133},"2025-07-25",39.77,40.36,163200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":751,"percent_change":340,"volume":2320,"transactions":9,"vwap":2319},"2025-07-24",39.75,40.95,39.72,39.79,242300,{"date":2322,"open":1982,"high":1885,"low":1966,"close":2323,"change":900,"percent_change":1377,"volume":2324,"transactions":9,"vwap":2323},"2025-07-23",39.99,216900,{"date":2326,"open":2319,"high":2327,"low":2328,"close":2329,"change":57,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-22",40.98,39.54,40.080002,1.24,238000,{"date":2333,"open":1966,"high":2191,"low":2242,"close":2334,"change":319,"percent_change":1331,"volume":2335,"transactions":9,"vwap":2334},"2025-07-21",39.59,144700,{"date":2337,"open":1960,"high":2338,"low":2339,"close":2340,"change":1440,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-18",39.91,39.26,39.43,-1.15,123800,{"date":2344,"open":2316,"high":2345,"low":2126,"close":2157,"change":266,"percent_change":2346,"volume":1318,"transactions":9,"vwap":2157},"2025-07-17",40.6,0.78,{"date":2348,"open":2349,"high":2350,"low":1926,"close":1903,"change":50,"percent_change":1298,"volume":2351,"transactions":9,"vwap":1903},"2025-07-16",39.44,40.02,140700,{"date":2353,"open":2166,"high":1911,"low":1919,"close":1926,"change":1820,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1926},"2025-07-15",-2.81,162100,{"date":2357,"open":2210,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1563,"volume":1575,"transactions":9,"vwap":2360},"2025-07-14",40.24,38.87,40.23,1.15,{"date":2363,"open":1926,"high":1989,"low":2204,"close":2364,"change":530,"percent_change":530,"volume":2365,"transactions":9,"vwap":2364},"2025-07-11",39.080002,180200,{"date":2367,"open":2021,"high":1996,"low":2145,"close":2364,"change":931,"percent_change":1203,"volume":2368,"transactions":9,"vwap":2364},"2025-07-10",286100,{"date":2370,"open":2092,"high":2359,"low":2371,"close":2261,"change":92,"percent_change":99,"volume":2372,"transactions":9,"vwap":2261},"2025-07-09",37.57,183700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1514,"volume":2380,"transactions":9,"vwap":2378},"2025-07-08",39.41,39.6,37.8,38.02,-1.38,213300,{"date":2382,"open":1932,"high":2383,"low":1962,"close":2384,"change":968,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-07",40.07,39.4,-1.72,309200,{"date":2388,"open":2389,"high":1883,"low":2390,"close":1967,"change":131,"percent_change":1107,"volume":2391,"transactions":9,"vwap":1967},"2025-07-03",39.64,39.32,136800,{"date":2393,"open":2156,"high":2394,"low":1926,"close":2395,"change":780,"percent_change":1197,"volume":2396,"transactions":9,"vwap":2395},"2025-07-02",40.29,39.62,198600,{"date":2398,"open":1926,"high":2399,"low":2159,"close":2400,"change":42,"percent_change":1023,"volume":2401,"transactions":9,"vwap":2400},"2025-07-01",40.61,39.83,295700,{"date":2403,"open":1927,"high":2404,"low":2145,"close":1871,"change":1144,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1871},"2025-06-30",39.49,0.08,311400,{"date":2408,"open":2409,"high":2242,"low":2410,"close":1927,"change":681,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1927},"2025-06-27",37.36,36,5.63,1093700,{"date":2414,"open":2415,"high":2416,"low":2270,"close":2417,"change":780,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-26",37.48,37.71,37.13,-0.56,426600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2276,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2276},"2025-06-25",42.46,42.54,37.11,-5.16,-12.14,398000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1629,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-24",44.41,44.5,41.82,42.5,-3.47,368700,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-23",41.31,44.34,44.029999,2.75,6.66,294300,{"date":2445,"open":1897,"high":2446,"low":2185,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-20",41.7,41.28,0.76,1.88,800900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1353,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-18",41.25,41.59,40.43,40.52,-1.46,167400,{"date":2460,"open":2461,"high":2462,"low":2329,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-17",40.37,42.2,41.12,0.54,1.33,159000,{"date":2468,"open":2454,"high":2469,"low":1904,"close":2470,"change":2471,"percent_change":1354,"volume":2472,"transactions":9,"vwap":2470},"2025-06-16",42.23,40.58,-0.96,177700,{"date":2474,"open":2463,"high":2475,"low":2476,"close":2477,"change":1531,"percent_change":1667,"volume":2478,"transactions":9,"vwap":2477},"2025-06-13",42.48,40.89,41.54,186900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-12",43.75,43.94,41.09,41.69,-1.88,-4.31,189700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":464,"percent_change":2379,"volume":2494,"transactions":9,"vwap":2493},"2025-06-11",44.18,44.78,43.45,43.57,248500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2490,"change":1144,"percent_change":214,"volume":2500,"transactions":9,"vwap":2490},"2025-06-10",44.3,44.68,43.79,139000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1703,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-09",45.060001,45.26,42.85,44.15,-2.47,186800,{"date":2510,"open":2498,"high":2511,"low":2512,"close":2513,"change":832,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-06",45.61,44.17,45.27,1.91,175700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":235,"percent_change":1474,"volume":2522,"transactions":9,"vwap":2521},"2025-06-05",45.080002,45.69,43.89,44.42,226900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1785,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-04",46.35,46.39,45.12,45.43,-1.84,166500,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2271,"volume":2537,"transactions":9,"vwap":2535},"2025-06-03",48.19,44.31,46.28,-1.9,369600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":847,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-02",48.6,49.17,46.99,48.18,-1.33,164200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1311,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-30",47.48,48.88,47,48.83,2.45,208400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1484,"percent_change":2167,"volume":2560,"transactions":9,"vwap":2559},"2025-05-29",48.11,48.47,46.84,47.66,174100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":405,"volume":2568,"transactions":9,"vwap":2566},"2025-05-28",47.74,48.51,47.64,48.28,0.33,152700,{"date":2570,"open":2571,"high":2572,"low":2498,"close":2573,"change":2224,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-27",49.67,50.35,47.95,-3.95,341300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":514,"percent_change":538,"volume":2582,"transactions":9,"vwap":2581},"2025-05-23",49.85,50.43,49.22,49.92,187200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2587,"change":956,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-22",50.55,51.33,50.060001,-0.97,231000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2585,"change":2595,"percent_change":1485,"volume":2596,"transactions":9,"vwap":2585},"2025-05-21",50.96,51.63,49.099998,-1.16,152500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":57,"percent_change":2005,"volume":2603,"transactions":9,"vwap":2602},"2025-05-20",51.14,52,50.61,51.71,127600,{"date":2605,"open":2606,"high":2593,"low":2607,"close":2608,"change":24,"percent_change":1484,"volume":2609,"transactions":9,"vwap":2608},"2025-05-19",51,50.24,51.22,181400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":648,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-16",51.55,52.67,51.16,51.54,-0.23,159300,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":1941,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-15",49.48,51.83,51.66,3.53,160700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":116,"percent_change":1623,"volume":2631,"transactions":9,"vwap":2630},"2025-05-14",50,51.080002,48.87,49.9,227500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-05-13",53.52,55.18,49.69,50.07,-3.57,-6.66,255900,{"date":2642,"open":2643,"high":182,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-12",60.17,53.040001,53.64,-6.1,-10.21,407200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-05-09",51.48,60.84,51.4,59.74,13.87,30.24,678000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-08",49.66,50.14,45.67,45.87,-3.46,-7.01,329100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":266,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-07",49.34,49.82,48.37,49.33,0.63,143200,{"date":2676,"open":2677,"high":2678,"low":2671,"close":2679,"change":1291,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-06",48.98,50.31,49.02,-1.49,177200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1083,"volume":2689,"transactions":9,"vwap":2687},"2025-05-05",50.6,50.9,49.37,49.76,-0.83,106400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":86,"percent_change":1691,"volume":2696,"transactions":9,"vwap":2695},"2025-05-02",50.79,52.69,50.4,50.59,172000,{"date":2698,"open":2660,"high":2622,"low":2699,"close":2700,"change":504,"percent_change":42,"volume":2568,"transactions":9,"vwap":2700},"2025-05-01",49.29,50.45,{"date":2702,"open":2703,"high":2704,"low":2566,"close":2705,"change":869,"percent_change":267,"volume":2706,"transactions":9,"vwap":2705},"2025-04-30",49.24,50.64,50.16,187600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1162,"percent_change":1941,"volume":2713,"transactions":9,"vwap":2712},"2025-04-29",48.31,49.65,47.5,49.64,155100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1132,"percent_change":1331,"volume":2720,"transactions":9,"vwap":2719},"2025-04-28",48.9,49.78,47.59,48.78,169700,{"date":2722,"open":2723,"high":2716,"low":2724,"close":2725,"change":319,"percent_change":2567,"volume":2726,"transactions":9,"vwap":2725},"2025-04-25",48.67,47.73,48.58,98700,{"date":186,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2186,"volume":2733,"transactions":9,"vwap":2731},48.060001,48.85,47.02,48.42,0.36,134900]