[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSW":3,"homepage-market-summary":35,"stock-historical-OSW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OSW","2026-10-07",{"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},"OneSpaWorld Holdings Limited Common Shares","Nasdaq",null,"SERVICES-MEMBERSHIP SPORTS & RECREATION CLUBS","OneSpaWorld Holdings Ltd is an operator of health and wellness centers onboard cruise ships and an operator of health and wellness centers at destination resorts all over the world. It offers a suite of premium health, fitness, beauty, and wellness services and products. The services provided by the company include body, salon, and skin care services and products, fitness classes and personal fitness training and pain management, detoxifying programs, and comprehensive body composition analyses among others. The company has only one single segment of Maritime and Destination Resorts.","5,395","Nassau, C5",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8584,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},23.3,22.95,23.38,22.78,23.28,0.02,0.09,851969.012701,8994,23.2494,29.248,19.059999,881197.623097757,41.6,2232,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},16.155,782339,285553803.397537,36.9,"2025-04-25",[188,189,199,209,220,231,239,250,259,267,278,287,298,309,318,329,340,351,361,370,381,390,400,411,420,429,440,451,460,470,480,490,500,509,519,527,538,549,558,566,575,585,596,605,615,623,630,639,648,656,666,677,686,695,705,714,721,729,736,742,748,752,758,764,771,779,788,796,804,813,820,828,836,842,849,857,862,870,877,883,889,895,902,911,919,926,933,940,946,954,962,970,976,983,988,996,1005,1013,1022,1029,1036,1045,1051,1056,1063,1068,1076,1085,1092,1098,1106,1114,1121,1128,1134,1142,1148,1155,1163,1170,1178,1184,1190,1198,1204,1211,1216,1222,1227,1232,1237,1243,1250,1255,1262,1269,1274,1279,1286,1294,1302,1307,1315,1322,1329,1337,1345,1352,1359,1368,1376,1384,1392,1400,1407,1414,1419,1424,1428,1433,1439,1445,1451,1456,1462,1468,1472,1478,1483,1490,1499,1506,1514,1521,1526,1532,1537,1544,1547,1552,1560,1566,1571,1575,1581,1587,1593,1600,1605,1611,1615,1619,1625,1630,1636,1640,1645,1651,1656,1662,1668,1676,1680,1685,1689,1696,1701,1708,1715,1724,1731,1736,1744,1749,1757,1760,1767,1774,1780,1786,1792,1796,1800,1804,1810,1814,1819,1826,1829,1834,1839,1845,1850,1858,1864,1870,1875,1881,1886,1895,1900,1903,1907,1911,1917,1921,1927,1932,1937,1942,1945,1948,1952,1958,1963,1966,1970,1974,1978,1982,1985,1991,1996,2001,2006,2011,2015,2018,2022,2026,2030,2035,2039,2043,2047,2052,2058,2064,2068,2072,2078,2082,2089,2095,2100,2103,2106,2110,2113,2117,2122,2127,2130,2134,2138,2143,2146,2150,2154,2159,2163,2168,2175,2180,2184,2188,2191,2197,2202,2205,2208,2212,2215,2220,2224,2229,2232,2235,2239,2245,2250,2253,2258,2264,2268,2270,2275,2281,2286,2292,2299,2307,2312,2318,2322,2325,2330,2335,2343,2349,2356,2363,2366,2371,2377,2383,2389,2395,2401,2407,2414,2417,2423,2427,2432,2439,2445,2453,2459,2465,2473,2479,2484,2491,2498],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",22.96,23.31,22.92,0.36,1.57,590006.243052,8759,23.1817,{"date":200,"open":201,"high":202,"low":203,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",23.51,23.6,22.86,-0.7,-2.96,1147801.728649,11538,23.0005,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",23.17,23.76,22.93,23.62,0.89,3.92,736063.352076,13631,23.4971,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",22.46,22.88,22.18,22.73,0.24,1.07,894755.30686,10086,22.7099,{"date":232,"open":211,"high":233,"low":222,"close":234,"change":57,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",23.225,22.49,-2.85,858787.257126,10659,22.6254,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",23.04,23.5,23.005,23.15,0.37,1.62,784277.271646,10133,23.1805,{"date":251,"open":252,"high":213,"low":253,"close":23,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",22.75,22.48,-0.14,-0.61,776500.817885,10717,22.7785,{"date":260,"open":261,"high":211,"low":261,"close":193,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",22.63,0.39,1.73,908624.192352,9409,22.9403,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",22.26,22.66,22.05,22.53,0.27,1.21,938314.515396,12041,22.4172,{"date":279,"open":280,"high":281,"low":282,"close":269,"change":121,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",22.38,22.47,22.01,-1.42,571965.304579,10952,22.2084,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",22.98,23.25,22.41,22.58,0.04,0.18,1031386.678757,11848,22.7402,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",22.16,22.64,21.8737,22.54,0.67,3.06,830824.619939,10194,22.432,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":293,"percent_change":294,"volume":315,"transactions":316,"vwap":317},"2026-09-18",21.73,21.9,21.4,21.87,1897866.553817,11075,21.812,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",22.04,22.15,21.54,21.83,0.14,0.65,722004.013705,13257,21.769,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",21.71,22.11,21.505,21.69,-0.01,-0.05,519244.273074,8292,21.7798,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",22.06,22.2677,21.59,21.7,-0.36,-1.63,940905.854381,12447,21.7719,{"date":352,"open":353,"high":354,"low":355,"close":342,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",21.72,22.25,21.56,0.32,1.47,627780.933626,9274,22.0408,{"date":362,"open":363,"high":281,"low":345,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",22.28,21.74,-0.18,-0.82,914589.624445,10740,21.9545,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",22.23,22.57,21.685,21.92,-0.47,-2.1,1442265.756354,13150,22.0496,{"date":382,"open":383,"high":253,"low":384,"close":385,"change":273,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",21.86,21.785,22.39,1.22,1194582.663201,15781,22.2393,{"date":391,"open":392,"high":203,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",22.29,22.02,22.12,-0.28,-1.25,938930.362224,13709,22.4728,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",22.27,22.62,22.185,22.4,0.13,0.58,867787.389541,12151,22.3945,{"date":412,"open":413,"high":414,"low":415,"close":402,"change":245,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",22,22.32,21.21,1.69,1501543.262132,14606,21.9788,{"date":421,"open":272,"high":422,"low":423,"close":312,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",22.68,21.605,-0.34,-1.53,1575461.103553,22383,22.0918,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",24.59,24.71,22.1,22.24,-2.59,-10.43,1597486.340121,24495,22.8714,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",25.24,25.26,24.69,24.83,-0.43,-1.7,1539289.828706,11319,24.8501,{"date":452,"open":453,"high":454,"low":442,"close":443,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",26.34,26.56,-0.91,-3.48,561719.287294,10638,25.4389,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":106,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",26.35,26.685,26.125,26.17,-1.13,680064.259848,7992,26.2401,{"date":471,"open":462,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",26.76,26.11,26.47,0.21,0.8,1547455.68847,7827,26.4528,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":167,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",26.61,26.72,25.78,26.26,-0.94,586883.784859,9278,26.2055,{"date":491,"open":472,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",27.0815,26.0901,26.51,-0.17,-0.64,666277.362134,9554,26.4746,{"date":501,"open":462,"high":483,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",26.1,26.68,0.6,2.3,625649.567795,8139,26.4815,{"date":510,"open":511,"high":453,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",26.01,25.935,26.08,-0.31,-1.17,625758.905349,10996,26.0935,{"date":520,"open":465,"high":521,"low":522,"close":523,"change":475,"percent_change":476,"volume":524,"transactions":525,"vwap":526},"2026-08-19",26.65,26,26.39,610949.473594,8542,26.4171,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",26.59,26.78,25.98,26.18,-0.545,-2.04,1034523.341089,12420,26.3106,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",26.85,27.22,26.5,26.725,-0.195,-0.72,995737.931515,9791,26.7052,{"date":550,"open":551,"high":541,"low":552,"close":553,"change":554,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",26.88,26.64,26.92,0,463028.655276,10207,26.8578,{"date":559,"open":560,"high":561,"low":542,"close":553,"change":356,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",26.99,27.04,1.2,532431.092152,8837,26.859,{"date":567,"open":568,"high":521,"low":511,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",26.14,26.6,0.61,2.35,507884.809011,9796,26.4712,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",25.82,26.21,25.99,0.19,0.74,846464.363696,10887,26.0669,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",26.02,26.32,25.54,25.8,-0.41,-1.56,589279.607389,11321,25.8288,{"date":597,"open":598,"high":599,"low":568,"close":578,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",26.46,26.93,-0.325,-1.22,850506.556631,10880,26.3286,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":395,"volume":612,"transactions":613,"vwap":614},"2026-08-06",26.48,26.79,26.29,26.535,-0.075,1535002.399916,12346,26.4983,{"date":616,"open":617,"high":530,"low":618,"close":482,"change":619,"percent_change":293,"volume":620,"transactions":621,"vwap":622},"2026-08-05",26.57,26.435,0.01,1174241.622978,9208,26.5983,{"date":624,"open":625,"high":626,"low":453,"close":569,"change":226,"percent_change":93,"volume":627,"transactions":628,"vwap":629},"2026-08-04",26.58,26.77,1319388.352117,8775,26.574,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":504,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",25.91,26.43,26.36,2.33,1293962.546211,10380,26.312,{"date":640,"open":641,"high":531,"low":642,"close":643,"change":162,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",25.84,25.25,25.76,-0.92,1474569.97912,12314,25.7016,{"date":649,"open":650,"high":521,"low":632,"close":522,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",26.2,0.03,0.12,1366271.007384,10681,26.0414,{"date":657,"open":530,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",27.36,25.63,25.97,-1.76,-6.35,994403.877922,15861,26.0797,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",27.45,28.09,27.235,27.73,0.52,1.91,752161.492352,15336,27.7262,{"date":678,"open":503,"high":679,"low":474,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",27.325,27.21,0.92,3.5,623063.553618,10451,27.0285,{"date":687,"open":688,"high":689,"low":688,"close":609,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",25.06,26.62,0.5,1.94,590954.411026,10321,26.3159,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":495,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",25.51,25.885,25.36,25.79,-0.65,734306.67921,9846,25.7037,{"date":706,"open":707,"high":625,"low":708,"close":709,"change":111,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",26.44,25.77,25.96,-1.82,636712.224182,10614,26.0477,{"date":715,"open":716,"high":607,"low":643,"close":707,"change":262,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",26.05,1.5,523419.98385,8832,26.2953,{"date":722,"open":723,"high":724,"low":590,"close":716,"change":346,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",26.45,26.69,-1.36,822016.321651,10056,26.0413,{"date":730,"open":731,"high":540,"low":732,"close":733,"change":43,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-17",26.28,26.19,26.41,-0.83,678300,{"date":737,"open":634,"high":738,"low":634,"close":739,"change":294,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-16",27.059999,26.63,0.68,700700,{"date":743,"open":523,"high":521,"low":744,"close":723,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":723},"2026-07-15",26.040001,-0.06,-0.23,898000,{"date":749,"open":650,"high":625,"low":473,"close":494,"change":750,"percent_change":195,"volume":751,"transactions":9,"vwap":494},"2026-07-14",0.41,867300,{"date":753,"open":754,"high":494,"low":755,"close":502,"change":50,"percent_change":756,"volume":757,"transactions":9,"vwap":502},"2026-07-13",26.09,26.025,-0.8,715600,{"date":759,"open":454,"high":760,"low":761,"close":762,"change":43,"percent_change":734,"volume":763,"transactions":9,"vwap":762},"2026-07-10",26.89,25.95,26.31,789200,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":17,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",26.37,26.96,26.53,0.76,684900,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",27.14,27.55,26.33,-0.98,-3.59,891900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",27.68,27.768,27.09,27.31,-0.37,-1.34,1187700,{"date":789,"open":790,"high":791,"low":792,"close":781,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":781},"2026-07-06",28.68,28.865,27.585,-1,-3.49,672600,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-07-02",28.31,28.72,27.94,0.55,1.96,717300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",28.24,28.9,27.95,28.13,-0.11,-0.39,910300,{"date":814,"open":815,"high":816,"low":817,"close":806,"change":245,"percent_change":818,"volume":819,"transactions":9,"vwap":806},"2026-06-30",27.86,28.56,27.455,1.33,750300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":515,"volume":827,"transactions":9,"vwap":825},"2026-06-29",28.11,28.63,27.82,27.87,-0.33,987900,{"date":829,"open":830,"high":807,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",27.48,26.965,28.2,0.94,3.45,2170900,{"date":837,"open":838,"high":30,"low":560,"close":839,"change":346,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-25",27.61,27.26,-1.3,2333900,{"date":843,"open":844,"high":845,"low":668,"close":846,"change":111,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-24",28.22,28.87,27.62,-1.71,1384500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":179,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-23",26.87,28.18,26.49,28.1,3.69,752100,{"date":858,"open":846,"high":806,"low":859,"close":860,"change":446,"percent_change":592,"volume":861,"transactions":9,"vwap":860},"2026-06-22",27.049999,27.1,1015000,{"date":863,"open":599,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",28.15,26.875,27.53,0.77,2.88,2358600,{"date":871,"open":465,"high":872,"low":873,"close":472,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":472},"2026-06-17",26.84,26.16,0.4,1.52,835700,{"date":878,"open":879,"high":880,"low":698,"close":634,"change":294,"percent_change":881,"volume":882,"transactions":9,"vwap":634},"2026-06-16",26.27,26.38,0.69,815900,{"date":884,"open":473,"high":885,"low":886,"close":532,"change":262,"percent_change":887,"volume":888,"transactions":9,"vwap":532},"2026-06-15",26.66,25.94,1.51,724900,{"date":890,"open":891,"high":579,"low":445,"close":700,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":700},"2026-06-12",25.01,0.98,3.95,747400,{"date":896,"open":897,"high":898,"low":214,"close":899,"change":179,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-11",24.09,24.87,24.81,4.2,726200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",23.98,24.495,23.77,23.81,-0.15,-0.63,572400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":121,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-09",24.39,24.825,23.79,23.96,-1.32,804400,{"date":920,"open":921,"high":913,"low":922,"close":923,"change":475,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-08",24,23.975,24.28,0.87,463400,{"date":927,"open":904,"high":928,"low":929,"close":930,"change":76,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-05",24.21,23.92,24.07,0.29,378500,{"date":934,"open":921,"high":935,"low":936,"close":921,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":921},"2026-06-04",24.29,23.58,0.31,1.31,562900,{"date":941,"open":942,"high":943,"low":242,"close":944,"change":908,"percent_change":909,"volume":945,"transactions":9,"vwap":944},"2026-06-03",23.71,24.030001,23.69,492400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":293,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-02",23.65,23.965,23.52,23.84,0.17,471200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":475,"volume":961,"transactions":9,"vwap":959},"2026-06-01",23.47,24.040001,23.42,23.8,0.05,606800,{"date":963,"open":935,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",24.51,23.66,23.75,-0.55,-2.26,561600,{"date":971,"open":972,"high":973,"low":922,"close":974,"change":908,"percent_change":255,"volume":975,"transactions":9,"vwap":974},"2026-05-28",24.35,24.47,24.3,365400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":324,"percent_change":407,"volume":982,"transactions":9,"vwap":981},"2026-05-27",24.5,24.86,24.25,24.45,487100,{"date":984,"open":943,"high":985,"low":921,"close":986,"change":356,"percent_change":818,"volume":987,"transactions":9,"vwap":986},"2026-05-26",24.4,24.31,432600,{"date":989,"open":990,"high":991,"low":951,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",24.24,24.44,23.99,-0.13,-0.54,365600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",23.63,24.305,23.435,24.12,0.26,1.09,555700,{"date":1006,"open":192,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",23.9,22.905,23.86,0.46,1.97,639600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-19",23.91,24.01,23.365,23.4,-0.51,-2.13,502600,{"date":1023,"open":1024,"high":923,"low":1025,"close":1015,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1015},"2026-05-18",23.59,23.49,0.38,1.61,543500,{"date":1030,"open":1031,"high":1007,"low":1032,"close":1033,"change":1034,"percent_change":601,"volume":1035,"transactions":9,"vwap":1033},"2026-05-15",23.48,23.41,23.53,-0.29,660700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-14",23.57,24.2,23.39,23.82,0.53,2.28,689700,{"date":1046,"open":20,"high":1047,"low":1048,"close":1049,"change":365,"percent_change":100,"volume":1050,"transactions":9,"vwap":1049},"2026-05-13",23.61,23.1,23.29,481500,{"date":1052,"open":921,"high":957,"low":1040,"close":956,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":956},"2026-05-12",-0.52,-2.17,596500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":992,"change":734,"percent_change":1061,"volume":1062,"transactions":9,"vwap":992},"2026-05-11",24.34,24.72,23.88,-3.34,586100,{"date":1064,"open":981,"high":1065,"low":981,"close":1066,"change":226,"percent_change":892,"volume":1067,"transactions":9,"vwap":1066},"2026-05-08",25.1,24.82,666200,{"date":1069,"open":1065,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",25.6,24.55,24.58,-0.74,-2.92,684100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",24.42,25.42,24.15,25.32,1.28,5.32,872200,{"date":1086,"open":1087,"high":1088,"low":1017,"close":957,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":957},"2026-05-05",23.64,24.11,0.56,2.39,881900,{"date":1093,"open":1094,"high":1094,"low":233,"close":1031,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1031},"2026-05-04",25,-1.73,-6.86,1352000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":801,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",24.9,25.75,24.62,25.21,2.23,943900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":495,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",25.55,25.625,24.555,24.66,-0.68,1720500,{"date":1115,"open":1088,"high":1116,"low":1117,"close":445,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":445},"2026-04-29",25.34,23.95,1.08,4.55,1317900,{"date":1122,"open":1060,"high":1123,"low":1124,"close":966,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":966},"2026-04-28",23.94,23.345,-0.09,-0.38,1014900,{"date":1129,"open":957,"high":1130,"low":1131,"close":951,"change":106,"percent_change":1132,"volume":1133,"transactions":9,"vwap":951},"2026-04-27",24.49,23.67,-1.24,658100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":304,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",23.32,24.27,23.18,24.14,2.85,782200,{"date":1143,"open":1144,"high":242,"low":1145,"close":956,"change":1146,"percent_change":887,"volume":1147,"transactions":9,"vwap":956},"2026-04-23",23.09,23.01,0.35,893400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":967,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-22",23.78,23.049999,23.12,-2.32,923600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1131,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1131},"2026-04-21",24.84,24.955,23.56,-1.21,-4.86,721200,{"date":1164,"open":1111,"high":1165,"low":1166,"close":1167,"change":294,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",24.98,24.565,24.88,0.73,598600,{"date":1171,"open":1172,"high":1173,"low":978,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",24.56,24.95,24.7,0.62,2.57,1209800,{"date":1179,"open":1078,"high":1072,"low":1180,"close":1181,"change":424,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-16",23.68,24.08,-1.39,734500,{"date":1185,"open":1186,"high":1187,"low":972,"close":1078,"change":826,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1078},"2026-04-15",24.65,24.89,-1.33,445200,{"date":1191,"open":1192,"high":642,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-14",24.94,24.73,24.75,-0.19,-0.76,1128400,{"date":1199,"open":1039,"high":1200,"low":1201,"close":1192,"change":1202,"percent_change":1203,"volume":1075,"transactions":9,"vwap":1192},"2026-04-13",24.97,24.13,0.57,2.34,{"date":1205,"open":445,"high":1206,"low":1207,"close":1208,"change":514,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",24.91,24.33,24.37,-1.26,553300,{"date":1212,"open":1213,"high":1059,"low":1015,"close":1214,"change":245,"percent_change":875,"volume":1215,"transactions":9,"vwap":1214},"2026-04-09",24.22,24.68,710300,{"date":1217,"open":1080,"high":1218,"low":921,"close":986,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":986},"2026-04-08",24.8,1.02,4.38,785500,{"date":1223,"open":1087,"high":1087,"low":1224,"close":1049,"change":106,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1049},"2026-04-07",23.030001,-1.27,444900,{"date":1228,"open":1229,"high":202,"low":244,"close":1024,"change":1230,"percent_change":77,"volume":1231,"transactions":9,"vwap":1024},"2026-04-06",23.26,0.11,368000,{"date":1233,"open":1234,"high":965,"low":1235,"close":1031,"change":554,"percent_change":554,"volume":1236,"transactions":9,"vwap":1031},"2026-04-02",22.99,22.82,738000,{"date":1238,"open":1138,"high":1239,"low":1240,"close":1031,"change":1042,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1031},"2026-04-01",23.7,23,2.31,603100,{"date":1244,"open":253,"high":1245,"low":1246,"close":21,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":21},"2026-03-31",23.0049992,21.89,0.7,3.15,762000,{"date":1251,"open":373,"high":1252,"low":1253,"close":354,"change":993,"percent_change":131,"volume":1254,"transactions":9,"vwap":354},"2026-03-30",22.67,22.22,822400,{"date":1256,"open":1257,"high":1258,"low":300,"close":280,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":280},"2026-03-27",22.7,22.87,-0.59,-2.57,650500,{"date":1263,"open":1048,"high":1264,"low":1265,"close":1266,"change":746,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-26",23.46,22.72,22.97,-0.99,585500,{"date":1270,"open":1049,"high":958,"low":223,"close":1271,"change":226,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",23.2,1.05,607200,{"date":1275,"open":282,"high":1159,"low":282,"close":191,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":191},"2026-03-24",1.29,5.95,1200700,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":881,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",22.35,21.48,21.67,3.29,637500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":486,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",21.66,21.98,20.93,20.98,-4.29,3148300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":375,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":375},"2026-03-19",21.36,22.014999,21.31,0.44,2.05,824200,{"date":1303,"open":1304,"high":323,"low":1305,"close":1282,"change":150,"percent_change":1125,"volume":1306,"transactions":9,"vwap":1282},"2026-03-18",21.46,21.405,1089000,{"date":1308,"open":1309,"high":344,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-17",20.97,20.9,21.5,0.71,3.42,725900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":874,"percent_change":802,"volume":1321,"transactions":9,"vwap":1320},"2026-03-16",20.57,21,20.084999,20.79,1000700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":993,"percent_change":909,"volume":1328,"transactions":9,"vwap":1327},"2026-03-13",20.74,21.26,20.23,20.39,690100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":155,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-12",20.44,20.755,20.049999,20.52,-1.68,771700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":908,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",21.030001,21.215,20.6,20.87,-0.71,841700,{"date":1346,"open":1326,"high":1347,"low":1326,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-10",21.32,21.02,0.63,3.09,961100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1327,"change":1357,"percent_change":908,"volume":1358,"transactions":9,"vwap":1327},"2026-03-09",20.33,20.5,19.42,-0.03,1024600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-06",20.54,20.68,20.08,20.42,-0.56,-2.67,633400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1291,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1291},"2026-03-05",20.67,20.995,20.48,0.15,0.72,567100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":810,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-04",21.1,21.14,20.59,20.83,-0.53,772000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":111,"volume":1391,"transactions":9,"vwap":1389},"2026-03-03",20.56,21.17,20.059999,20.94,-0.1,1126100,{"date":1393,"open":1394,"high":1395,"low":1380,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-02",20.69,21.2,21.040001,-0.49,-2.28,1143800,{"date":1401,"open":1402,"high":1403,"low":1347,"close":1404,"change":1073,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-27",22.34,22.655,21.53,-3.32,1918800,{"date":1408,"open":1409,"high":373,"low":1410,"close":402,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":402},"2026-02-26",21.96,21.425,0.45,2.06,1128500,{"date":1415,"open":393,"high":1416,"low":313,"close":1417,"change":336,"percent_change":746,"volume":1418,"transactions":9,"vwap":1417},"2026-02-25",22.08,21.82,947000,{"date":1420,"open":345,"high":393,"low":1421,"close":314,"change":475,"percent_change":1422,"volume":1423,"transactions":9,"vwap":314},"2026-02-24",21.64,0.97,765300,{"date":1425,"open":291,"high":261,"low":1311,"close":1288,"change":366,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1288},"2026-02-23",-3.65,811000,{"date":1429,"open":385,"high":422,"low":1430,"close":253,"change":1431,"percent_change":273,"volume":1432,"transactions":9,"vwap":253},"2026-02-20",21.84,0.06,877600,{"date":1434,"open":402,"high":1435,"low":1289,"close":1436,"change":1437,"percent_change":1374,"volume":1438,"transactions":9,"vwap":1436},"2026-02-19",22.51,22.42,0.16,1311000,{"date":1440,"open":1441,"high":289,"low":1310,"close":269,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":269},"2026-02-18",21.43,-1.12,-4.79,2368900,{"date":1446,"open":1447,"high":1448,"low":253,"close":22,"change":740,"percent_change":1449,"volume":1450,"transactions":9,"vwap":22},"2026-02-17",22.91,23.54,3,1921700,{"date":1452,"open":291,"high":1453,"low":1454,"close":1257,"change":324,"percent_change":1175,"volume":1455,"transactions":9,"vwap":1257},"2026-02-13",23.11,21.93,1264400,{"date":1457,"open":403,"high":1458,"low":1459,"close":1460,"change":651,"percent_change":406,"volume":1461,"transactions":9,"vwap":1460},"2026-02-12",22.9,22.094999,22.56,1138700,{"date":1463,"open":1436,"high":1464,"low":1465,"close":272,"change":1230,"percent_change":1466,"volume":1467,"transactions":9,"vwap":272},"2026-02-11",22.76,22.09,0.49,1294600,{"date":1469,"open":1470,"high":1460,"low":1409,"close":1436,"change":273,"percent_change":386,"volume":1471,"transactions":9,"vwap":1436},"2026-02-10",22.13,1403000,{"date":1473,"open":1395,"high":289,"low":1474,"close":321,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":321},"2026-02-09",21.18,0.88,4.14,18336900,{"date":1479,"open":1394,"high":1480,"low":1364,"close":1481,"change":1175,"percent_change":1449,"volume":1482,"transactions":9,"vwap":1481},"2026-02-06",21.39,21.27,1798700,{"date":1484,"open":1485,"high":280,"low":1486,"close":1487,"change":407,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-05",21.365,20.35,20.65,2.89,3227700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-04",19.96,20.21,19.64,20.07,0.23,1.16,534700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":424,"percent_change":1335,"volume":1505,"transactions":9,"vwap":1504},"2026-02-03",20,20.27,19.23,19.84,764400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1042,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-02",19.72,20.4,19.55,20.18,2.7,495400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":406,"percent_change":304,"volume":1520,"transactions":9,"vwap":1519},"2026-01-30",19.4,19.7,19.2,19.65,723500,{"date":1522,"open":1516,"high":1494,"low":1523,"close":1524,"change":1373,"percent_change":867,"volume":1525,"transactions":9,"vwap":1524},"2026-01-29",19.18,19.52,690600,{"date":1527,"open":1528,"high":1529,"low":31,"close":1530,"change":365,"percent_change":644,"volume":1531,"transactions":9,"vwap":1530},"2026-01-28",19.67,19.675,19.37,634300,{"date":1533,"open":1534,"high":1535,"low":1510,"close":1510,"change":365,"percent_change":455,"volume":1536,"transactions":9,"vwap":1510},"2026-01-27",19.73,19.86,536100,{"date":1538,"open":1539,"high":1540,"low":1530,"close":1534,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1534},"2026-01-26",20.17,20.19,-0.27,-1.35,655700,{"date":1545,"open":1511,"high":1509,"low":1535,"close":1501,"change":1541,"percent_change":1188,"volume":1546,"transactions":9,"vwap":1501},"2026-01-23",1731300,{"date":1548,"open":1549,"high":1550,"low":1540,"close":1502,"change":324,"percent_change":1247,"volume":1551,"transactions":9,"vwap":1502},"2026-01-22",20.31,20.71,340700,{"date":1553,"open":1554,"high":1502,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-21",19.81,19.645,20.13,0.59,3.02,815400,{"date":1561,"open":1516,"high":1562,"low":1563,"close":1564,"change":365,"percent_change":455,"volume":1565,"transactions":9,"vwap":1564},"2026-01-20",19.83,19.32,19.54,541300,{"date":1567,"open":1493,"high":1386,"low":1568,"close":1508,"change":1569,"percent_change":1398,"volume":1570,"transactions":9,"vwap":1508},"2026-01-16",19.43,-0.46,762600,{"date":1572,"open":1550,"high":1318,"low":1333,"close":1511,"change":1112,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1511},"2026-01-15",-3.26,786100,{"date":1576,"open":1310,"high":1577,"low":1578,"close":1579,"change":908,"percent_change":1343,"volume":1580,"transactions":9,"vwap":1579},"2026-01-14",21.11,20.37,20.86,487700,{"date":1582,"open":1583,"high":1395,"low":1584,"close":1585,"change":1541,"percent_change":1225,"volume":1586,"transactions":9,"vwap":1585},"2026-01-13",21.16,20.66,21.01,568000,{"date":1588,"open":282,"high":332,"low":1317,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-12",21.28,-0.97,-4.36,806100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":354,"change":294,"percent_change":1598,"volume":1599,"transactions":9,"vwap":354},"2026-01-09",22.07,22.36,21.57,0.82,493400,{"date":1601,"open":311,"high":1602,"low":311,"close":1595,"change":226,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1595},"2026-01-08",22.255,1.1,336300,{"date":1606,"open":1607,"high":383,"low":1608,"close":323,"change":952,"percent_change":1609,"volume":1610,"transactions":9,"vwap":323},"2026-01-07",21.6,21.33,0.78,335300,{"date":1612,"open":1304,"high":384,"low":1613,"close":1288,"change":335,"percent_change":336,"volume":1614,"transactions":9,"vwap":1288},"2026-01-06",21.35,503700,{"date":1616,"open":1317,"high":1454,"low":1317,"close":1283,"change":116,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1283},"2026-01-05",4.99,576000,{"date":1620,"open":1621,"high":1381,"low":1622,"close":1623,"change":1390,"percent_change":111,"volume":1624,"transactions":9,"vwap":1623},"2026-01-02",20.73,20.28,20.64,436500,{"date":1626,"open":1347,"high":1627,"low":1623,"close":1324,"change":255,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1324},"2025-12-31",21.355,-2.86,482100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1613,"change":293,"percent_change":580,"volume":1635,"transactions":9,"vwap":1613},"2025-12-30",21.29,21.51,21.205,398700,{"date":1637,"open":1480,"high":1480,"low":1638,"close":1298,"change":745,"percent_change":395,"volume":1639,"transactions":9,"vwap":1298},"2025-12-29",21.094999,259100,{"date":1641,"open":1633,"high":1642,"low":1632,"close":1643,"change":745,"percent_change":395,"volume":1644,"transactions":9,"vwap":1643},"2025-12-26",21.62,21.37,239100,{"date":1646,"open":1311,"high":1647,"low":1648,"close":1441,"change":1649,"percent_change":1073,"volume":1650,"transactions":9,"vwap":1441},"2025-12-24",21.575,21.15,-0.16,136800,{"date":1652,"open":334,"high":1409,"low":1653,"close":344,"change":50,"percent_change":1654,"volume":1655,"transactions":9,"vwap":344},"2025-12-23",21.44,-0.96,346900,{"date":1657,"open":1282,"high":1658,"low":1282,"close":1659,"change":937,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-22",22.040001,21.8,1.44,641600,{"date":1663,"open":1395,"high":1664,"low":1395,"close":1665,"change":1431,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-19",21.78,21.49,0.28,1348100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1441,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1441},"2025-12-18",21.3,21.45,21.13,0.25,1.18,383900,{"date":1677,"open":1387,"high":1607,"low":1678,"close":1474,"change":1357,"percent_change":254,"volume":1679,"transactions":9,"vwap":1474},"2025-12-17",21.041,399200,{"date":1681,"open":1379,"high":1682,"low":1396,"close":415,"change":76,"percent_change":1683,"volume":1684,"transactions":9,"vwap":415},"2025-12-16",21.465,0.33,486100,{"date":1686,"open":1394,"high":1608,"low":1317,"close":1379,"change":881,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1379},"2025-12-15",3.37,553200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1002,"percent_change":1276,"volume":1695,"transactions":9,"vwap":1694},"2025-12-12",20.32,20.53,20.14,20.45,546900,{"date":1697,"open":1698,"high":1699,"low":1388,"close":1540,"change":960,"percent_change":1673,"volume":1700,"transactions":9,"vwap":1540},"2025-12-11",20.11,20.485,565100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1693,"change":304,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1693},"2025-12-10",19.5,20.477,19.435,3.44,835400,{"date":1709,"open":1710,"high":1509,"low":1711,"close":1712,"change":111,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-09",19.91,19.35,19.47,-2.41,637200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-08",20.02,20.12,19.56,19.95,-0.08,-0.4,765600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":25,"percent_change":1730,"volume":1536,"transactions":9,"vwap":1729},"2025-12-05",19.93,20.3,19.89,20.030001,0.1,{"date":1732,"open":1726,"high":1495,"low":1733,"close":1734,"change":293,"percent_change":17,"volume":1735,"transactions":9,"vwap":1734},"2025-12-04",19.6,20.01,389300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":908,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-03",20.2,20.355,19.94,19.97,-0.75,542300,{"date":1745,"open":1326,"high":1746,"low":1534,"close":1718,"change":1747,"percent_change":874,"volume":1748,"transactions":9,"vwap":1718},"2025-12-02",20.515,0.08,900300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1126,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-01",20.25,20.62,19.9,20.040001,-1.86,449100,{"date":1758,"open":1694,"high":1621,"low":1326,"close":1364,"change":651,"percent_change":1373,"volume":1759,"transactions":9,"vwap":1364},"2025-11-28",203300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1327,"change":1126,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1327},"2025-11-26",20.7,20.8,20.26,-1.83,408100,{"date":1768,"open":1720,"high":1579,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-25",19.82,20.77,0.93,4.69,460200,{"date":1775,"open":1776,"high":1361,"low":1777,"close":1504,"change":111,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1504},"2025-11-24",20.34,19.66,-2.36,753700,{"date":1781,"open":1782,"high":1372,"low":1783,"close":1691,"change":1771,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1691},"2025-11-21",19.41,19.34,4.8,497100,{"date":1787,"open":1734,"high":1751,"low":1530,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-20",19.39,-0.42,-2.12,510000,{"date":1793,"open":1717,"high":1794,"low":1534,"close":1554,"change":167,"percent_change":396,"volume":1795,"transactions":9,"vwap":1554},"2025-11-19",20.24,455900,{"date":1797,"open":1554,"high":1693,"low":1798,"close":1388,"change":1730,"percent_change":690,"volume":1799,"transactions":9,"vwap":1388},"2025-11-18",19.325,492000,{"date":1801,"open":1370,"high":1370,"low":1726,"close":1492,"change":86,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1492},"2025-11-17",-3.81,375400,{"date":1805,"open":1310,"high":1379,"low":1806,"close":1807,"change":1126,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-14",20.58,20.75,-1.8,438700,{"date":1811,"open":1665,"high":353,"low":1812,"close":1672,"change":346,"percent_change":1335,"volume":1813,"transactions":9,"vwap":1672},"2025-11-13",20.99,413300,{"date":1815,"open":1421,"high":1816,"low":1480,"close":1665,"change":1195,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1665},"2025-11-12",21.85,-0.88,586800,{"date":1820,"open":1664,"high":1821,"low":1822,"close":1823,"change":495,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-11",21.855,21.52,21.68,-0.78,373900,{"date":1827,"open":1409,"high":1416,"low":364,"close":1816,"change":745,"percent_change":1541,"volume":1828,"transactions":9,"vwap":1816},"2025-11-10",394900,{"date":1830,"open":1831,"high":385,"low":1816,"close":1832,"change":126,"percent_change":994,"volume":1833,"transactions":9,"vwap":1832},"2025-11-07",22.049999,21.91,420200,{"date":1835,"open":372,"high":1836,"low":1289,"close":1837,"change":50,"percent_change":486,"volume":1838,"transactions":9,"vwap":1837},"2025-11-06",22.5,22.030001,401700,{"date":1840,"open":1841,"high":1842,"low":1430,"close":434,"change":1843,"percent_change":1225,"volume":1844,"transactions":9,"vwap":434},"2025-11-05",22.55,22.591,-0.285,755900,{"date":1846,"open":1847,"high":1048,"low":291,"close":1848,"change":533,"percent_change":1778,"volume":1849,"transactions":9,"vwap":1848},"2025-11-04",22.83,22.525,934800,{"date":1851,"open":958,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-03",23.421,22.975,23.07,-0.2,-0.86,791800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1860,"change":336,"percent_change":50,"volume":1863,"transactions":9,"vwap":1860},"2025-10-31",23.27,23.43,23.040001,891600,{"date":1865,"open":1866,"high":1025,"low":1822,"close":1136,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1136},"2025-10-30",21.94,1.38,6.29,1114400,{"date":1871,"open":1372,"high":1872,"low":1372,"close":1866,"change":325,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1866},"2025-10-29",22.115,3.05,745000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1632,"change":1357,"percent_change":254,"volume":1880,"transactions":9,"vwap":1632},"2025-10-28",21.12,21.415,20.88,1020700,{"date":1882,"open":1347,"high":355,"low":1883,"close":1347,"change":26,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1347},"2025-10-27",21.19,0.42,541000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-24",21.09,21.34,20.915,21.23,0.3,1.43,440000,{"date":1896,"open":1897,"high":1638,"low":1898,"close":1290,"change":25,"percent_change":1730,"volume":1899,"transactions":9,"vwap":1290},"2025-10-23",20.91,20.63,1157100,{"date":1901,"open":1309,"high":1577,"low":1621,"close":1897,"change":619,"percent_change":960,"volume":1902,"transactions":9,"vwap":1897},"2025-10-22",535600,{"date":1904,"open":1694,"high":1290,"low":1622,"close":1310,"change":1905,"percent_change":571,"volume":1906,"transactions":9,"vwap":1310},"2025-10-21",0.48,539300,{"date":1908,"open":1727,"high":1898,"low":1738,"close":1364,"change":356,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1364},"2025-10-20",1.59,529200,{"date":1912,"open":1710,"high":1913,"low":1554,"close":1914,"change":580,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-17",20.295,20.1,0.95,674600,{"date":1918,"open":1898,"high":1339,"low":1562,"close":1710,"change":1259,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1710},"2025-10-16",-2.88,430700,{"date":1922,"open":1762,"high":1923,"low":1924,"close":1355,"change":1925,"percent_change":424,"volume":1926,"transactions":9,"vwap":1355},"2025-10-15",20.89,20.41,-0.07,733600,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1317,"change":1730,"percent_change":1466,"volume":1931,"transactions":9,"vwap":1317},"2025-10-14",20.15,20.668,434500,{"date":1933,"open":1623,"high":1934,"low":1540,"close":1935,"change":1373,"percent_change":581,"volume":1936,"transactions":9,"vwap":1935},"2025-10-13",20.875,20.47,470800,{"date":1938,"open":1318,"high":1643,"low":1939,"close":1691,"change":1824,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1691},"2025-10-10",20.29,-3.7,523500,{"date":1943,"open":1648,"high":1889,"low":1879,"close":1378,"change":1649,"percent_change":1742,"volume":1944,"transactions":9,"vwap":1378},"2025-10-09",569500,{"date":1946,"open":1347,"high":1347,"low":1579,"close":1325,"change":1747,"percent_change":1026,"volume":1947,"transactions":9,"vwap":1325},"2025-10-08",326100,{"date":1949,"open":1812,"high":313,"low":1310,"close":1474,"change":931,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1474},"2025-10-07",1.39,680600,{"date":1953,"open":1291,"high":1954,"low":1955,"close":1923,"change":1956,"percent_change":1195,"volume":1957,"transactions":9,"vwap":1923},"2025-10-06",21.049999,19.92,-0.04,654200,{"date":1959,"open":1960,"high":1339,"low":1961,"close":1290,"change":1673,"percent_change":274,"volume":1962,"transactions":9,"vwap":1290},"2025-10-03",20.82,20.735,563800,{"date":1964,"open":1692,"high":1381,"low":1746,"close":1362,"change":26,"percent_change":1299,"volume":1965,"transactions":9,"vwap":1362},"2025-10-02",598300,{"date":1967,"open":1342,"high":1310,"low":1364,"close":1380,"change":967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1380},"2025-10-01",-2.6,820800,{"date":1971,"open":1311,"high":364,"low":1309,"close":1379,"change":446,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1379},"2025-09-30",-1.99,578300,{"date":1975,"open":1976,"high":375,"low":313,"close":1597,"change":810,"percent_change":1019,"volume":1977,"transactions":9,"vwap":1597},"2025-09-29",21.76,494900,{"date":1979,"open":1642,"high":1980,"low":1379,"close":1823,"change":1373,"percent_change":1247,"volume":1981,"transactions":9,"vwap":1823},"2025-09-26",21.79,575700,{"date":1983,"open":1325,"high":323,"low":1340,"close":1404,"change":1373,"percent_change":1247,"volume":1984,"transactions":9,"vwap":1404},"2025-09-25",887200,{"date":1986,"open":331,"high":1297,"low":1474,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-24",21.38,-0.26,-1.2,889700,{"date":1992,"open":414,"high":373,"low":1993,"close":1421,"change":967,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1421},"2025-09-23",21.63,-2.48,719400,{"date":1997,"open":1409,"high":1998,"low":1647,"close":1999,"change":76,"percent_change":356,"volume":2000,"transactions":9,"vwap":1999},"2025-09-22",22.475,22.19,430100,{"date":2002,"open":2003,"high":291,"low":1246,"close":394,"change":365,"percent_change":2004,"volume":2005,"transactions":9,"vwap":394},"2025-09-19",22.31,-0.81,2433000,{"date":2007,"open":332,"high":403,"low":1831,"close":2008,"change":874,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-18",22.3,1.83,618900,{"date":2012,"open":1430,"high":2013,"low":2014,"close":312,"change":475,"percent_change":1422,"volume":1695,"transactions":9,"vwap":312},"2025-09-17",22.245,21.65,{"date":2016,"open":1980,"high":354,"low":1381,"close":334,"change":365,"percent_change":366,"volume":2017,"transactions":9,"vwap":334},"2025-09-16",842300,{"date":2019,"open":383,"high":1999,"low":2020,"close":314,"change":960,"percent_change":1496,"volume":2021,"transactions":9,"vwap":314},"2025-09-15",21.75,534200,{"date":2023,"open":392,"high":291,"low":1659,"close":1417,"change":57,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1417},"2025-09-12",-2.94,266300,{"date":2027,"open":314,"high":2028,"low":314,"close":253,"change":881,"percent_change":2029,"volume":1920,"transactions":9,"vwap":253},"2025-09-11",22.676,3.17,{"date":2031,"open":1831,"high":434,"low":2032,"close":1980,"change":424,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1980},"2025-09-10",21.55,-1.54,502500,{"date":2036,"open":393,"high":269,"low":2037,"close":1470,"change":651,"percent_change":324,"volume":2038,"transactions":9,"vwap":1470},"2025-09-09",21.875,294900,{"date":2040,"open":1866,"high":433,"low":345,"close":433,"change":324,"percent_change":2041,"volume":2042,"transactions":9,"vwap":433},"2025-09-08",0.64,508200,{"date":2044,"open":1470,"high":2045,"low":311,"close":1409,"change":495,"percent_change":100,"volume":2046,"transactions":9,"vwap":1409},"2025-09-05",22.355,479900,{"date":2048,"open":1435,"high":2049,"low":1822,"close":1470,"change":162,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1470},"2025-09-04",22.52,-1.07,841000,{"date":2053,"open":394,"high":2054,"low":1837,"close":2055,"change":2056,"percent_change":76,"volume":2057,"transactions":9,"vwap":2055},"2025-09-03",22.59,22.37,0.015,539700,{"date":2059,"open":402,"high":2060,"low":2061,"close":2045,"change":2062,"percent_change":2063,"volume":1743,"transactions":9,"vwap":2045},"2025-09-02",22.405,21.97,-0.215,-0.95,{"date":2065,"open":2066,"high":2066,"low":1416,"close":373,"change":254,"percent_change":2067,"volume":1756,"transactions":9,"vwap":373},"2025-08-29",22.81,-0.62,{"date":2069,"open":193,"high":193,"low":292,"close":2070,"change":2062,"percent_change":486,"volume":2071,"transactions":9,"vwap":2070},"2025-08-28",22.71,553900,{"date":2073,"open":1252,"high":24,"low":2074,"close":2075,"change":2076,"percent_change":1010,"volume":2077,"transactions":9,"vwap":2075},"2025-08-27",22.545,22.925,0.105,672300,{"date":2079,"open":354,"high":2080,"low":433,"close":1235,"change":1026,"percent_change":416,"volume":2081,"transactions":9,"vwap":1235},"2025-08-26",22.89,461500,{"date":2083,"open":21,"high":2084,"low":1436,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-25",23.087999,22.44,-0.525,-2.29,344100,{"date":2090,"open":1289,"high":289,"low":323,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-22",22.965,1.015,4.62,701900,{"date":2096,"open":1993,"high":1289,"low":1282,"close":2097,"change":1673,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-21",21.95,1.15,466200,{"date":2101,"open":311,"high":1289,"low":1653,"close":345,"change":1721,"percent_change":785,"volume":2102,"transactions":9,"vwap":345},"2025-08-20",594900,{"date":2104,"open":364,"high":413,"low":1288,"close":1664,"change":254,"percent_change":496,"volume":2105,"transactions":9,"vwap":1664},"2025-08-19",332300,{"date":2107,"open":2108,"high":1470,"low":345,"close":375,"change":1747,"percent_change":245,"volume":2109,"transactions":9,"vwap":375},"2025-08-18",21.88,335100,{"date":2111,"open":1980,"high":375,"low":344,"close":1430,"change":652,"percent_change":801,"volume":2112,"transactions":9,"vwap":1430},"2025-08-15",457500,{"date":2114,"open":413,"high":2115,"low":345,"close":353,"change":131,"percent_change":1968,"volume":2116,"transactions":9,"vwap":353},"2025-08-14",22.155,464600,{"date":2118,"open":2119,"high":303,"low":2120,"close":2008,"change":1002,"percent_change":1674,"volume":2121,"transactions":9,"vwap":2008},"2025-08-13",22.17,21.965,528300,{"date":2123,"open":1889,"high":2124,"low":1889,"close":1658,"change":1771,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1658},"2025-08-12",22.059999,4.41,471000,{"date":2128,"open":1347,"high":1410,"low":1954,"close":1577,"change":162,"percent_change":1442,"volume":2129,"transactions":9,"vwap":1577},"2025-08-11",475400,{"date":2131,"open":314,"high":314,"low":1608,"close":1613,"change":346,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1613},"2025-08-08",-1.66,314700,{"date":2135,"open":422,"high":2080,"low":355,"close":331,"change":86,"percent_change":2136,"volume":2137,"transactions":9,"vwap":331},"2025-08-07",-3.51,371400,{"date":2139,"open":281,"high":2140,"low":2141,"close":1836,"change":1431,"percent_change":273,"volume":2142,"transactions":9,"vwap":1836},"2025-08-06",22.595,22.2,538900,{"date":2144,"open":253,"high":2049,"low":282,"close":2085,"change":26,"percent_change":874,"volume":2145,"transactions":9,"vwap":2085},"2025-08-05",561700,{"date":2147,"open":282,"high":281,"low":2148,"close":1281,"change":1089,"percent_change":1176,"volume":2149,"transactions":9,"vwap":1281},"2025-08-04",21.905,451900,{"date":2151,"open":1980,"high":1872,"low":1296,"close":1980,"change":826,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1980},"2025-08-01",-1.49,707600,{"date":2155,"open":2156,"high":2157,"low":1837,"close":394,"change":810,"percent_change":1397,"volume":2158,"transactions":9,"vwap":394},"2025-07-31",22.6,22.69,589200,{"date":2160,"open":1240,"high":211,"low":1658,"close":372,"change":1905,"percent_change":2161,"volume":2162,"transactions":9,"vwap":372},"2025-07-30",2.21,688700,{"date":2164,"open":261,"high":1257,"low":2165,"close":2020,"change":1112,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2020},"2025-07-29",21.345,-3.03,1074100,{"date":2169,"open":1253,"high":2170,"low":394,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-28",22.45,22.43,0.22,0.99,393500,{"date":2176,"open":2003,"high":1402,"low":2177,"close":2178,"change":26,"percent_change":750,"volume":2179,"transactions":9,"vwap":2178},"2025-07-25",22.075001,22.21,561200,{"date":2181,"open":375,"high":2182,"low":312,"close":394,"change":619,"percent_change":960,"volume":2183,"transactions":9,"vwap":394},"2025-07-24",22.258,439000,{"date":2185,"open":1976,"high":300,"low":1642,"close":332,"change":1905,"percent_change":2186,"volume":2187,"transactions":9,"vwap":332},"2025-07-23",2.22,400100,{"date":2189,"open":1480,"high":384,"low":1670,"close":1993,"change":475,"percent_change":892,"volume":2190,"transactions":9,"vwap":1993},"2025-07-22",390500,{"date":2192,"open":1311,"high":2193,"low":2194,"close":2195,"change":336,"percent_change":746,"volume":2196,"transactions":9,"vwap":2195},"2025-07-21",21.775,21.41,21.42,279800,{"date":2198,"open":344,"high":344,"low":2199,"close":2200,"change":1431,"percent_change":1666,"volume":2201,"transactions":9,"vwap":2200},"2025-07-18",21.385,21.47,333400,{"date":2203,"open":1325,"high":353,"low":1583,"close":2194,"change":1373,"percent_change":1312,"volume":2204,"transactions":9,"vwap":2194},"2025-07-17",424600,{"date":2206,"open":415,"high":355,"low":1583,"close":1325,"change":1747,"percent_change":1026,"volume":2207,"transactions":9,"vwap":1325},"2025-07-16",460300,{"date":2209,"open":355,"high":1430,"low":1379,"close":1474,"change":106,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1474},"2025-07-15",-1.4,270000,{"date":2213,"open":1608,"high":1642,"low":1608,"close":1282,"change":406,"percent_change":570,"volume":2214,"transactions":9,"vwap":1282},"2025-07-14",267300,{"date":2216,"open":2032,"high":2217,"low":1298,"close":1613,"change":155,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1613},"2025-07-11",21.745,-1.61,328900,{"date":2221,"open":1665,"high":1430,"low":2195,"close":345,"change":273,"percent_change":2222,"volume":2223,"transactions":9,"vwap":345},"2025-07-10",1.26,439100,{"date":2225,"open":1583,"high":1671,"low":2226,"close":1441,"change":1892,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1441},"2025-07-09",21.08,1.42,270300,{"date":2230,"open":1613,"high":1613,"low":1396,"close":1672,"change":993,"percent_change":255,"volume":2231,"transactions":9,"vwap":1672},"2025-07-08",560300,{"date":2233,"open":1441,"high":1311,"low":1583,"close":1325,"change":993,"percent_change":255,"volume":2234,"transactions":9,"vwap":1325},"2025-07-07",525800,{"date":2236,"open":1877,"high":2237,"low":1877,"close":1480,"change":937,"percent_change":357,"volume":2238,"transactions":9,"vwap":1480},"2025-07-03",21.435,328700,{"date":2240,"open":1584,"high":2241,"low":1692,"close":2226,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2226},"2025-07-02",21.129,0.34,1.64,504200,{"date":2246,"open":1493,"high":2247,"low":1929,"close":1324,"change":1146,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1324},"2025-07-01",20.78,1.72,506500,{"date":2251,"open":1341,"high":1341,"low":1501,"close":1327,"change":1956,"percent_change":1855,"volume":2252,"transactions":9,"vwap":1327},"2025-06-30",615700,{"date":2254,"open":2255,"high":2255,"low":1363,"close":2256,"change":745,"percent_change":1034,"volume":2257,"transactions":9,"vwap":2256},"2025-06-27",20.49,20.43,1573800,{"date":2259,"open":1494,"high":2260,"low":2261,"close":2255,"change":2262,"percent_change":1220,"volume":2263,"transactions":9,"vwap":2255},"2025-06-26",20.61,19.63,0.86,693000,{"date":2265,"open":1504,"high":1362,"low":2266,"close":2261,"change":365,"percent_change":455,"volume":2267,"transactions":9,"vwap":2261},"2025-06-25",19.51,456500,{"date":2269,"open":1388,"high":1493,"low":1494,"close":1554,"change":25,"percent_change":1730,"volume":1536,"transactions":9,"vwap":1554},"2025-06-24",{"date":2271,"open":1782,"high":2272,"low":2273,"close":2272,"change":1683,"percent_change":2274,"volume":1941,"transactions":9,"vwap":2272},"2025-06-23",19.79,19.040001,1.7,{"date":2276,"open":1719,"high":2277,"low":2278,"close":2279,"change":293,"percent_change":475,"volume":2280,"transactions":9,"vwap":2279},"2025-06-20",19.71,19.24,19.46,786400,{"date":2282,"open":31,"high":2283,"low":31,"close":1356,"change":1673,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1356},"2025-06-18",19.53,1.3,383000,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1125,"percent_change":376,"volume":2291,"transactions":9,"vwap":2290},"2025-06-17",18.98,19.315,19.17,405500,{"date":2293,"open":2294,"high":1563,"low":2295,"close":2296,"change":1312,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-16",18.94,18.87,19.26,3.83,514800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":756,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-13",18.8,19.030001,18.43,18.55,-4.13,451300,{"date":2308,"open":1782,"high":2309,"low":2310,"close":1711,"change":1988,"percent_change":1188,"volume":2311,"transactions":9,"vwap":1711},"2025-06-12",19.68,19.265,433400,{"date":2313,"open":2314,"high":1939,"low":1733,"close":2315,"change":43,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-11",19.87,19.61,-1.11,665600,{"date":2319,"open":2309,"high":1955,"low":1519,"close":1562,"change":1496,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1562},"2025-06-10",1.17,515000,{"date":2323,"open":1564,"high":1554,"low":2289,"close":1733,"change":1230,"percent_change":1089,"volume":2324,"transactions":9,"vwap":1733},"2025-06-09",533000,{"date":2326,"open":2327,"high":1733,"low":2328,"close":2327,"change":1299,"percent_change":1241,"volume":2329,"transactions":9,"vwap":2327},"2025-06-06",19.49,19.205,787700,{"date":2331,"open":2294,"high":1783,"low":2332,"close":2333,"change":1747,"percent_change":1884,"volume":2334,"transactions":9,"vwap":2333},"2025-06-05",18.75,19.049999,554600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1855,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-04",19.25,19.285,18.935,18.97,-1.04,486300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2290,"change":2172,"percent_change":1497,"volume":2348,"transactions":9,"vwap":2290},"2025-06-03",18.96,19.36,18.88,473300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":26,"percent_change":1905,"volume":2355,"transactions":9,"vwap":2354},"2025-06-02",18.73,18.965,18.19,18.95,489700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":126,"percent_change":909,"volume":2362,"transactions":9,"vwap":2361},"2025-05-30",18.81,18.999,18.25,18.86,508700,{"date":2364,"open":2365,"high":2365,"low":2294,"close":2288,"change":365,"percent_change":486,"volume":2174,"transactions":9,"vwap":2288},"2025-05-29",19.3,{"date":2367,"open":2368,"high":2337,"low":2333,"close":2369,"change":1390,"percent_change":1053,"volume":2370,"transactions":9,"vwap":2369},"2025-05-28",19.13,19.16,387700,{"date":2372,"open":2373,"high":1783,"low":2374,"close":2296,"change":769,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2296},"2025-05-27",18.91,18.7,4.11,567200,{"date":2378,"open":2379,"high":2358,"low":2380,"close":2381,"change":365,"percent_change":1654,"volume":2382,"transactions":9,"vwap":2381},"2025-05-23",18.66,18.45,18.5,1000300,{"date":2384,"open":2385,"high":2301,"low":2386,"close":2387,"change":1431,"percent_change":356,"volume":2388,"transactions":9,"vwap":2387},"2025-05-22",18.62,18.58,18.68,409800,{"date":2390,"open":2379,"high":2391,"low":2392,"close":2385,"change":785,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2385},"2025-05-21",18.93,18.535,-1.95,517400,{"date":2396,"open":2340,"high":2397,"low":2398,"close":2399,"change":810,"percent_change":131,"volume":2400,"transactions":9,"vwap":2399},"2025-05-20",19.08,18.77,18.99,445500,{"date":2402,"open":2302,"high":1503,"low":2403,"close":2404,"change":50,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-19",18.34,19.1,-1.09,403200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":619,"percent_change":960,"volume":2413,"transactions":9,"vwap":2412},"2025-05-16",19.28,19.415,19.165,19.31,400200,{"date":2415,"open":1523,"high":1712,"low":2288,"close":2365,"change":335,"percent_change":336,"volume":2416,"transactions":9,"vwap":2365},"2025-05-15",410800,{"date":2418,"open":2419,"high":2420,"low":2345,"close":2412,"change":993,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2412},"2025-05-14",19.44,19.474,-0.67,361300,{"date":2424,"open":1703,"high":1510,"low":2425,"close":2419,"change":1357,"percent_change":908,"volume":2426,"transactions":9,"vwap":2419},"2025-05-13",19.27,423900,{"date":2428,"open":2266,"high":2429,"low":2404,"close":1712,"change":1168,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1712},"2025-05-12",19.535,3.9,689900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1390,"percent_change":1382,"volume":2438,"transactions":9,"vwap":2437},"2025-05-09",18.89,19,18.61,18.74,611200,{"date":2440,"open":2295,"high":2441,"low":2386,"close":2442,"change":2443,"percent_change":2173,"volume":2444,"transactions":9,"vwap":2442},"2025-05-08",19.12,18.84,0.185,579500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1300,"volume":2452,"transactions":9,"vwap":2450},"2025-05-07",18.53,18.72,18.41,18.655,0.375,663400,{"date":2454,"open":2455,"high":2332,"low":2456,"close":2457,"change":336,"percent_change":1541,"volume":2458,"transactions":9,"vwap":2457},"2025-05-06",17.96,17.85,18.28,478300,{"date":2460,"open":2461,"high":2436,"low":2462,"close":2463,"change":745,"percent_change":826,"volume":2464,"transactions":9,"vwap":2463},"2025-05-05",18.23,17.9,18.33,533900,{"date":2466,"open":2467,"high":2380,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-05-02",18.07,17.92,18.39,0.54,3.03,496400,{"date":2474,"open":2475,"high":2360,"low":2476,"close":2456,"change":2098,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2456},"2025-05-01",17.01,16.98,6.89,1016900,{"date":2480,"open":2468,"high":2468,"low":182,"close":2481,"change":486,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-04-30",16.7,-5.33,2019400,{"date":2485,"open":2486,"high":2487,"low":2476,"close":2488,"change":874,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-04-29",17.09,17.67,17.64,2.32,735300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2172,"percent_change":1276,"volume":2497,"transactions":9,"vwap":2496},"2025-04-28",17.17,17.31,16.99,17.24,531400,{"date":186,"open":2499,"high":2500,"low":2501,"close":2502,"change":952,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},16.85,17.16,16.84,17.02,1.01,346300]