[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMTI":3,"homepage-market-summary":29,"stock-historical-SMTI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMTI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sanara MedTech Inc. Common Stock","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Sanara MedTech Inc is a medical technology company focused on developing and commercializing technologies to improve clinical outcomes and reduce healthcare expenditures in the surgical market. It markets and sells soft tissue repair and bone fusion products for use in operating rooms and sterile environments. Its soft tissue repair products include CellerateRX Surgical Powder, a hydrolyzed collagen used in management of surgical wounds, and BIASURGE Surgical Solution, a sterile no-rinse solution for wound irrigation, while its bone fusion products include BiFORM Bioactive Moldable Matrix, an osteoconductive implant that supports bone growth, and ALLOCYTE Plus Viable Bone Matrix, a human allograft cellular bone matrix containing bone-derived progenitor cells and conformable bone fibers.","108","Fort Worth, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.05,35.04,35.07,34.95,0,206795.247189,2228,35.0289,35.34,16.049999,112088.84024616732,98.5,8179,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},35.95,88557,32323298.901788,10.78,"2025-04-28",[184,185,194,201,210,220,228,235,242,251,261,268,277,283,289,299,308,314,323,332,342,349,356,365,374,383,390,395,403,411,421,426,435,443,453,462,470,479,487,496,504,511,518,526,533,540,548,556,563,570,579,590,600,610,620,630,639,648,657,665,673,682,690,699,706,713,721,730,738,746,753,760,768,775,782,790,797,805,814,822,828,835,841,849,857,866,873,880,888,895,902,910,917,925,932,940,945,954,961,966,973,981,989,998,1006,1013,1020,1027,1035,1042,1050,1058,1065,1073,1079,1086,1092,1100,1108,1115,1118,1127,1134,1143,1152,1160,1168,1176,1182,1191,1197,1203,1210,1218,1226,1235,1243,1251,1259,1266,1274,1278,1286,1291,1299,1307,1314,1322,1328,1335,1344,1351,1359,1366,1371,1377,1384,1388,1394,1398,1404,1409,1415,1420,1425,1430,1435,1442,1448,1453,1461,1465,1471,1476,1483,1487,1495,1502,1509,1516,1523,1530,1536,1543,1550,1556,1562,1567,1574,1579,1588,1593,1600,1606,1610,1616,1621,1627,1633,1639,1646,1650,1654,1661,1667,1674,1681,1686,1692,1697,1702,1708,1712,1716,1721,1727,1731,1737,1744,1750,1756,1761,1767,1774,1780,1785,1790,1797,1804,1812,1817,1824,1832,1841,1849,1858,1865,1874,1880,1887,1894,1902,1908,1914,1920,1926,1933,1937,1944,1949,1956,1964,1971,1977,1984,1990,1996,2003,2008,2014,2020,2027,2034,2040,2047,2053,2058,2063,2068,2076,2084,2090,2096,2101,2109,2115,2124,2132,2138,2145,2151,2158,2164,2170,2175,2181,2185,2193,2199,2203,2211,2216,2224,2230,2234,2239,2241,2247,2254,2258,2265,2270,2276,2283,2287,2294,2301,2306,2313,2319,2327,2333,2340,2348,2355,2363,2367,2373,2380,2386,2393,2397,2402,2408,2414,2420,2429,2437,2442,2447,2452,2456,2461,2464,2470,2476,2480,2484,2489,2493,2499,2504,2510,2516,2523,2527,2533,2538,2542,2545,2548,2555,2560,2565,2570,2577,2582,2586,2590,2596,2602,2607,2612,2615,2622],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":188,"low":187,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",34.97,35.105,0.05,0.14,136154.294065,1975,35.0672,{"date":195,"open":196,"high":196,"low":19,"close":197,"change":20,"percent_change":20,"volume":198,"transactions":199,"vwap":200},"2026-10-06",35.09,35,155591.131153,2121,34.9905,{"date":202,"open":203,"high":204,"low":203,"close":197,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",34.74,35.08,0.15,0.43,228594.299983,3140,34.9963,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":172,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",34.88,34.89,34.63,34.85,-0.09,341850.838645,3776,34.7867,{"date":221,"open":222,"high":222,"low":223,"close":212,"change":224,"percent_change":95,"volume":225,"transactions":226,"vwap":227},"2026-10-01",35.12,34.79,-0.26,541819.079,5102,34.9055,{"date":229,"open":196,"high":230,"low":17,"close":231,"change":189,"percent_change":190,"volume":232,"transactions":233,"vwap":234},"2026-09-30",35.17,35.14,167005.079,2110,35.1224,{"date":236,"open":237,"high":237,"low":17,"close":196,"change":238,"percent_change":172,"volume":239,"transactions":240,"vwap":241},"2026-09-29",35.1625,-0.01,85413.599748,1451,35.0907,{"date":243,"open":204,"high":244,"low":18,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",35.18,35.1,0.04,0.11,95093.369609,2069,35.1152,{"date":252,"open":253,"high":254,"low":187,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",35.01,35.11,35.06,-0.04,-0.11,161794.079,2550,35.0429,{"date":262,"open":196,"high":263,"low":18,"close":245,"change":66,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",35.2,-0.14,109148.093524,2938,35.1261,{"date":269,"open":270,"high":270,"low":16,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",35.28,35.15,-0.13,-0.37,141936.9518,2184,35.1351,{"date":278,"open":279,"high":24,"low":279,"close":270,"change":247,"percent_change":116,"volume":280,"transactions":281,"vwap":282},"2026-09-22",35.02,130202.459749,2597,35.2613,{"date":284,"open":18,"high":230,"low":253,"close":230,"change":51,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",0.29,68532.944,1939,35.1238,{"date":290,"open":291,"high":292,"low":293,"close":18,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",34.98,35.13,34.935,0.09,0.26,271136.826234,1480,35.0741,{"date":300,"open":301,"high":302,"low":291,"close":291,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",35.23,35.27,-0.12,-0.34,66074.6515,1573,35.0967,{"date":309,"open":292,"high":310,"low":204,"close":245,"change":238,"percent_change":172,"volume":311,"transactions":312,"vwap":313},"2026-09-16",35.185,116201.669933,1879,35.1191,{"date":315,"open":316,"high":317,"low":316,"close":254,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",34.71,35.155,0.13,0.37,196209.221105,2517,35.0905,{"date":324,"open":325,"high":196,"low":326,"close":291,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",34.9,34.84,0.06,0.17,153824.408369,2204,35.0173,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":257,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",35.21,35.24,34.91,34.92,-0.31,190668.989765,2274,34.9706,{"date":343,"open":344,"high":16,"low":344,"close":345,"change":20,"percent_change":20,"volume":346,"transactions":347,"vwap":348},"2026-09-10",34.87,35.03,227486.4495,3070,34.9795,{"date":350,"open":204,"high":196,"low":337,"close":345,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",-0.02,-0.06,171754.201931,2251,35.022,{"date":357,"open":358,"high":196,"low":359,"close":16,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",34.69,34.65,0.32,0.92,457252.402794,4080,34.9781,{"date":366,"open":367,"high":223,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",34.62,34.73,0.01,0.03,541691.03419,5924,34.7415,{"date":375,"open":326,"high":376,"low":359,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",34.895,34.72,-0.08,-0.23,486911.6255,4982,34.7103,{"date":384,"open":385,"high":19,"low":386,"close":385,"change":369,"percent_change":370,"volume":387,"transactions":388,"vwap":389},"2026-09-02",34.8,34.78,246924.2045,2670,34.8398,{"date":391,"open":213,"high":213,"low":368,"close":223,"change":216,"percent_change":224,"volume":392,"transactions":393,"vwap":394},"2026-09-01",192006.0992,2704,34.7741,{"date":396,"open":397,"high":337,"low":398,"close":212,"change":116,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",34.59,34.51,0.9,271841.6255,2896,34.7104,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":238,"percent_change":172,"volume":408,"transactions":409,"vwap":410},"2026-08-28",34.46,34.76,34.57,344471.2245,3709,34.6203,{"date":412,"open":413,"high":406,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",34.56,34.54,34.58,-0.07,-0.2,161204.896014,2066,34.6713,{"date":422,"open":386,"high":386,"low":413,"close":359,"change":351,"percent_change":352,"volume":423,"transactions":424,"vwap":425},"2026-08-26",195022.234054,3029,34.6272,{"date":427,"open":428,"high":385,"low":429,"close":430,"change":285,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",34.35,34.32,34.67,0.84,388688.546804,3231,34.444,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":416,"percent_change":417,"volume":440,"transactions":441,"vwap":442},"2026-08-24",34.5,34.26,34.38,460118.368275,4993,34.3247,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",34.29,34.45,34.22,0.21,0.61,388920.9876,2965,34.3188,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":256,"percent_change":303,"volume":459,"transactions":460,"vwap":461},"2026-08-20",34.16,34.28,34.11,34.24,262830.742499,2565,34.2349,{"date":463,"open":464,"high":465,"low":466,"close":456,"change":247,"percent_change":360,"volume":467,"transactions":468,"vwap":469},"2026-08-19",34.2,34.305,34.18,339308.522759,3500,34.2492,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":328,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",34,34.17,33.99,0.5,307577.525623,3251,34.1272,{"date":480,"open":481,"high":447,"low":472,"close":472,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",34.14,-0.15,-0.44,261423.60834,3253,34.0838,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":238,"percent_change":172,"volume":493,"transactions":494,"vwap":495},"2026-08-14",34.105,34.23,34.09,34.15,625484.458846,7820,34.1609,{"date":497,"open":498,"high":439,"low":492,"close":455,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",34.33,-0.17,-0.5,348486.696562,3363,34.2557,{"date":505,"open":506,"high":507,"low":458,"close":498,"change":66,"percent_change":482,"volume":508,"transactions":509,"vwap":510},"2026-08-12",34.25,34.39,322332.1078,3828,34.3106,{"date":512,"open":464,"high":439,"low":513,"close":439,"change":318,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",34.0601,0.38,367121.87444,4159,34.2791,{"date":519,"open":520,"high":429,"low":521,"close":506,"change":205,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",34.19,33.68,0.44,348096.80516,4483,34.2042,{"date":527,"open":528,"high":492,"low":529,"close":528,"change":369,"percent_change":370,"volume":530,"transactions":531,"vwap":532},"2026-08-07",34.1,33.94,255056.598387,2301,34.053,{"date":534,"open":472,"high":528,"low":535,"close":491,"change":536,"percent_change":327,"volume":537,"transactions":538,"vwap":539},"2026-08-06",33.95,0.02,427205.156917,4582,34.0472,{"date":541,"open":535,"high":542,"low":543,"close":544,"change":369,"percent_change":370,"volume":545,"transactions":546,"vwap":547},"2026-08-05",34.13,33.86,34.07,287481.737693,3871,34.0767,{"date":549,"open":550,"high":520,"low":472,"close":551,"change":327,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",34.01,34.06,0.18,232098.85338,3377,34.057,{"date":557,"open":558,"high":498,"low":558,"close":472,"change":190,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",33.77,0.41,340310.172976,3794,34.0917,{"date":564,"open":565,"high":472,"low":565,"close":543,"change":417,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",33.62,-0.59,576544.538327,7149,33.8218,{"date":571,"open":572,"high":506,"low":573,"close":551,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",33.47,33.3548,3.81,12.6,3274096.452447,24566,33.8064,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",26.72,30.87,26.62,30.25,3.61,13.55,281940.49736,2428,29.2288,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",26.05,27.085,26.64,0.79,3.06,51584.236389,1851,26.6436,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":285,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",25.77,26.575,25.45,25.85,1.13,45795.770823,1713,26.0926,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":327,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",25.54,26,25.315,25.56,0.24,50208.764024,2215,25.6602,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":256,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",25.33,26.01,24.815,25.5,-0.16,172137.139953,4109,25.4678,{"date":631,"open":632,"high":633,"low":634,"close":612,"change":246,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",25.63,25.99,25.235,0.16,43873.114699,1417,25.5724,{"date":640,"open":641,"high":642,"low":643,"close":625,"change":475,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",24.9,25.74,24.77,2,71073.945088,2915,25.2959,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":20,"percent_change":20,"volume":654,"transactions":655,"vwap":656},"2026-07-20",24.84,25.4199,24.75,25,93988.447563,3376,25.0315,{"date":658,"open":659,"high":660,"low":661,"close":653,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":653},"2026-07-17",25.09,25.43,24.31,-0.32,-1.26,74700,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":595,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-16",24.83,25.94,24.65,25.32,3.22,75400,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-15",23.6,24.99,23.35,24.53,1.08,4.61,71800,{"date":683,"open":684,"high":669,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-14",24.63,23,23.45,-1.47,-5.9,40700,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-13",23.81,25.6,23.77,24.92,1.1,4.62,47700,{"date":700,"open":701,"high":652,"low":702,"close":703,"change":352,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-10",24.059999,23.28,23.82,-0.25,67500,{"date":707,"open":675,"high":613,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",23.27,23.88,-0.35,-1.44,67900,{"date":714,"open":715,"high":695,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-08",24.5,23.71,24.23,-0.56,-2.26,48200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",25.36,25.93,24,24.79,-0.38,-1.51,47000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":72,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-06",24.55,25.44,23.54,25.17,1.33,75000,{"date":739,"open":740,"high":741,"low":742,"close":650,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":650},"2026-07-02",24.27,24.86,24.2,0.57,2.35,26400,{"date":747,"open":748,"high":715,"low":749,"close":740,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":740},"2026-07-01",23.63,23.5,0.68,2.88,36700,{"date":754,"open":715,"high":755,"low":677,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",24.6,23.59,-0.99,-4.03,45600,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",23.96,24.95,24.58,0.7,2.93,53100,{"date":769,"open":770,"high":755,"low":771,"close":709,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":709},"2026-06-26",23.33,23.08,0.76,3.29,123400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":175,"volume":767,"transactions":9,"vwap":780},"2026-06-25",22.89,23.4,22.68,23.12,0.23,{"date":783,"open":784,"high":785,"low":786,"close":777,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-06-24",22,23.040001,21.77,1.14,5.24,65900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":20,"percent_change":20,"volume":796,"transactions":9,"vwap":795},"2026-06-23",21.56,22.71,20.38,21.75,61600,{"date":798,"open":799,"high":800,"low":801,"close":795,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":795},"2026-06-22",21.83,21.98,20.97,-0.27,-1.23,76000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",21.82,22.48,20.81,22.02,0.8,3.77,133600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":687,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-17",22.69,23.7,21.07,21.22,-6.48,122600,{"date":823,"open":824,"high":777,"low":825,"close":816,"change":811,"percent_change":826,"volume":827,"transactions":9,"vwap":816},"2026-06-16",21.91,21.87,3.65,60000,{"date":829,"open":809,"high":830,"low":831,"close":832,"change":679,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-15",22.5,20.62,21.89,5.19,64800,{"date":836,"open":807,"high":807,"low":837,"close":809,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":809},"2026-06-12",20.47,-0.69,-3.21,48900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":820,"volume":848,"transactions":9,"vwap":846},"2026-06-11",22.56,22.97,21.33,21.5,-1.49,70000,{"date":850,"open":685,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",23.66,22.65,22.99,0.27,1.19,81400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",22.13,23.23,21.66,22.72,0.63,2.85,80500,{"date":867,"open":868,"high":869,"low":792,"close":870,"change":710,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",22.34,22.36,22.09,-1.56,46100,{"date":874,"open":875,"high":852,"low":876,"close":877,"change":360,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-05",21.9,21.26,22.44,1.45,40000,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-04",21.14,22.16,22.12,1.15,5.48,35100,{"date":889,"open":890,"high":800,"low":891,"close":801,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":801},"2026-06-03",21.45,20.91,-0.29,-1.36,49000,{"date":896,"open":897,"high":898,"low":876,"close":876,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":876},"2026-06-02",21.92,22.82,-0.66,-3.01,36500,{"date":903,"open":904,"high":905,"low":906,"close":897,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":897},"2026-06-01",22.81,22.95,21.67,-0.87,-3.82,42300,{"date":911,"open":817,"high":817,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-29",22.62,22.79,-1,-4.2,28100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":559,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-28",23.24,23.92,23.11,23.79,1.75,32700,{"date":926,"open":927,"high":928,"low":793,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",22.8,23.38,0.45,1.96,23200,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",23.21,22.21,22.93,-0.24,-1.04,28300,{"date":941,"open":817,"high":725,"low":869,"close":942,"change":37,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-22",23.17,-1.99,45400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-21",22.67,23.83,22.26,23.64,0.64,2.78,40900,{"date":955,"open":956,"high":957,"low":949,"close":685,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":685},"2026-05-20",22.6,23.41,0.28,1.23,33300,{"date":962,"open":906,"high":919,"low":906,"close":862,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":862},"2026-05-19",0.83,3.79,31900,{"date":967,"open":968,"high":969,"low":970,"close":832,"change":963,"percent_change":971,"volume":972,"transactions":9,"vwap":832},"2026-05-18",21.01,22.3,20.8,3.94,48400,{"date":974,"open":975,"high":795,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-15",21.58,20.65,21.059999,-0.58,-2.68,36900,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-05-14",21.08,21.64,20.53,0.54,2.56,43300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",20.49,22.11,20.45,21.1,0.66,3.23,119500,{"date":999,"open":883,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",24.33,20.39,20.44,2.42,13.43,201900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":727,"percent_change":1012,"volume":901,"transactions":9,"vwap":1011},"2026-05-11",18.4,19,17.77,18.02,-2.07,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1008,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1008},"2026-05-08",19.24,18.09,-0.68,-3.56,17700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":416,"percent_change":273,"volume":1026,"transactions":9,"vwap":1025},"2026-05-07",19.040001,19.51,18.66,19.08,59900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":37,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-06",19.72,19.89,18.8,19.15,-2.4,52600,{"date":1036,"open":1009,"high":1037,"low":1038,"close":1039,"change":863,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",20.049999,18.92,19.62,3.32,30600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":95,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-04",19.28,19.58,18.91,18.99,-3.75,18900,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",18.61,19.8,19.73,0.74,3.9,31400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1047,"change":595,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1047},"2026-04-30",18.5,19.030001,18.3,4.34,29100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":500,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-29",18.94,19.1,17.85,18.2,-2.67,39400,{"date":1074,"open":1038,"high":1075,"low":1062,"close":1076,"change":379,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-28",18.96,18.7,-1.22,18700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":892,"percent_change":728,"volume":1085,"transactions":9,"vwap":1084},"2026-04-27",19.22,19.86,18.89,18.93,21000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1081,"change":294,"percent_change":1091,"volume":924,"transactions":9,"vwap":1081},"2026-04-24",19.07,19.39,18.59,0.47,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-23",19.92,19.11,19.13,-0.83,-4.16,27600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":635,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-22",19.84,20.18,19.5,19.96,0.81,28800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1053,"change":1113,"percent_change":1114,"volume":944,"transactions":9,"vwap":1053},"2026-04-21",20.7,20.92,19.69,-0.82,-3.98,{"date":1116,"open":837,"high":968,"low":1002,"close":831,"change":482,"percent_change":1117,"volume":698,"transactions":9,"vwap":831},"2026-04-20",-0.72,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-17",20.17,21.49,20.09,20.77,0.99,5.01,106100,{"date":1128,"open":1129,"high":794,"low":1130,"close":1131,"change":379,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-16",20.1,19.47,19.78,-1.15,56500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-15",18.78,20.57,18.45,20.01,1.5,8.1,87400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",17.47,18.54,17.25,18.51,0.91,5.17,35600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-13",16.47,17.8,17.6,1.07,6.47,66900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":483,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",17.030001,17.1,16.21,16.53,-2.59,41000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":172,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",17,17.09,16.51,16.97,-0.18,35200,{"date":1177,"open":1147,"high":1178,"low":1179,"close":1170,"change":328,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1170},"2026-04-08",17.5,16.67,1.01,39100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-07",17.13,17.49,16.68,16.83,-0.36,-2.09,22200,{"date":1192,"open":1193,"high":1185,"low":1194,"close":1195,"change":66,"percent_change":892,"volume":1196,"transactions":9,"vwap":1195},"2026-04-06",17.21,16.95,17.19,12500,{"date":1198,"open":1170,"high":1199,"low":1200,"close":1201,"change":238,"percent_change":352,"volume":1202,"transactions":9,"vwap":1201},"2026-04-02",17.71,16.89,17.24,13000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1147,"change":1208,"percent_change":559,"volume":1209,"transactions":9,"vwap":1147},"2026-04-01",17.15,17.7,17.059999,0.07,33900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":257,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-31",17.44,17.95,16.81,17.18,-0.64,37000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":72,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",16.99,17.82,16.6,17.29,1.95,65600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",17.75,18.17,16.78,16.96,-1.05,-5.83,83200,{"date":1236,"open":1164,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-26",18.42,16.2,18.01,1.67,10.22,99100,{"date":1244,"open":1245,"high":1246,"low":25,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-25",18.14,18.33,16.34,-1.74,-9.62,306600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":224,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",18.1,19.37,17.54,18.08,-1.42,102400,{"date":1260,"open":1261,"high":1044,"low":1262,"close":1263,"change":256,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-23",18.75,17.99,18.34,-0.22,109200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":304,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-20",18.72,19.25,18.29,18.38,-1.82,47300,{"date":1275,"open":1276,"high":1009,"low":1060,"close":1268,"change":327,"percent_change":360,"volume":1277,"transactions":9,"vwap":1268},"2026-03-19",18.69,57600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1024,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1024},"2026-03-18",19.45,19.56,18.6,-0.96,-4.89,79400,{"date":1287,"open":1054,"high":1288,"low":1047,"close":1039,"change":351,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1039},"2026-03-17",20.34,-0.1,76200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":635,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-16",19.53,19.9,19.21,19.64,0.82,65300,{"date":1300,"open":1301,"high":1302,"low":1046,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-13",19.46,19.63,19.48,0.39,2.04,47600,{"date":1308,"open":1309,"high":1280,"low":1052,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",19.31,19.09,-0.51,-2.6,65000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":216,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-11",19.91,20.059999,19.26,19.6,-0.46,39500,{"date":1323,"open":1324,"high":970,"low":1325,"close":1112,"change":1232,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1112},"2026-03-10",20.48,19.59,-5.06,88600,{"date":1329,"open":1330,"high":994,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-09",20,20.74,1.87,9.91,170800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-06",18.9,19.49,18.73,18.87,-0.33,-1.72,95000,{"date":1345,"open":1129,"high":1129,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-05",19.02,19.2,-0.89,-4.43,25400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1122,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1122},"2026-03-04",20.79,20.93,19.74,-0.75,-3.6,54400,{"date":1360,"open":1361,"high":983,"low":1053,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-03",20.23,20.84,0.36,1.76,29400,{"date":1367,"open":1330,"high":1362,"low":1368,"close":1324,"change":246,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1324},"2026-03-02",19.79,0.2,24000,{"date":1372,"open":1139,"high":1373,"low":1139,"close":1002,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1002},"2026-02-27",21.049999,-0.63,-2.99,23700,{"date":1378,"open":1379,"high":1380,"low":1379,"close":818,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":818},"2026-02-26",19.88,21.18,1.17,5.88,74200,{"date":1385,"open":1386,"high":1386,"low":1104,"close":1294,"change":351,"percent_change":1289,"volume":1387,"transactions":9,"vwap":1294},"2026-02-25",20.11,99000,{"date":1389,"open":1390,"high":968,"low":1094,"close":1094,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1094},"2026-02-24",20.72,-0.8,-3.86,42000,{"date":1395,"open":1396,"high":1354,"low":1095,"close":1390,"change":854,"percent_change":1397,"volume":698,"transactions":9,"vwap":1390},"2026-02-23",20.14,1.32,{"date":1399,"open":1400,"high":1401,"low":1355,"close":993,"change":1402,"percent_change":987,"volume":1403,"transactions":9,"vwap":993},"2026-02-20",19.94,20.55,0.51,27100,{"date":1405,"open":1296,"high":1406,"low":1130,"close":1400,"change":285,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1400},"2026-02-19",20.32,1.48,33600,{"date":1410,"open":1075,"high":1411,"low":1076,"close":1412,"change":1413,"percent_change":766,"volume":1414,"transactions":9,"vwap":1412},"2026-02-18",19.75,19.65,0.56,85300,{"date":1416,"open":1417,"high":1418,"low":1270,"close":1310,"change":552,"percent_change":1419,"volume":1383,"transactions":9,"vwap":1310},"2026-02-17",18.85,19.42,0.95,{"date":1421,"open":1422,"high":1330,"low":1417,"close":1046,"change":1423,"percent_change":979,"volume":1424,"transactions":9,"vwap":1046},"2026-02-13",19.38,-0.52,100800,{"date":1426,"open":1427,"high":1102,"low":1047,"close":1428,"change":216,"percent_change":1320,"volume":1429,"transactions":9,"vwap":1428},"2026-02-12",19.67,19.43,105300,{"date":1431,"open":1296,"high":1432,"low":1009,"close":1433,"change":20,"percent_change":20,"volume":1434,"transactions":9,"vwap":1433},"2026-02-11",19.93,19.52,84700,{"date":1436,"open":1437,"high":1438,"low":1433,"close":1433,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1433},"2026-02-10",19.99,20.2,-0.4,-2.01,34300,{"date":1443,"open":1444,"high":1438,"low":1445,"close":1094,"change":662,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1094},"2026-02-09",20.12,19.61,-1.58,39600,{"date":1449,"open":1139,"high":985,"low":1450,"close":1451,"change":1369,"percent_change":175,"volume":1452,"transactions":9,"vwap":1451},"2026-02-06",19.76,20.24,62700,{"date":1454,"open":809,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",21.030001,20.02,20.040001,-0.7,-3.38,75900,{"date":1462,"open":1331,"high":846,"low":1438,"close":1331,"change":1463,"percent_change":361,"volume":1464,"transactions":9,"vwap":1331},"2026-02-04",0.19,97100,{"date":1466,"open":784,"high":1467,"low":1468,"close":1401,"change":1469,"percent_change":1470,"volume":681,"transactions":9,"vwap":1401},"2026-02-03",22.43,20.5,-1.5,-6.8,{"date":1472,"open":784,"high":1473,"low":1380,"close":1474,"change":189,"percent_change":781,"volume":1475,"transactions":9,"vwap":1474},"2026-02-02",22.17,22.049999,86000,{"date":1477,"open":1478,"high":1479,"low":1362,"close":784,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":784},"2026-01-30",20.89,22.46,0.94,4.46,77800,{"date":1484,"open":1485,"high":824,"low":1110,"close":977,"change":662,"percent_change":1469,"volume":1486,"transactions":9,"vwap":977},"2026-01-29",21.42,81000,{"date":1488,"open":1489,"high":1490,"low":1444,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-28",20.87,21.54,21.38,0.58,2.79,99800,{"date":1496,"open":1497,"high":1497,"low":1498,"close":970,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":970},"2026-01-27",21.32,20.71,-0.45,-2.12,53900,{"date":1503,"open":795,"high":1504,"low":1505,"close":1506,"change":500,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-26",22.49,20.98,21.25,-2.3,68600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":795,"change":500,"percent_change":1514,"volume":1515,"transactions":9,"vwap":795},"2026-01-23",21.8,22.98,21.24,-2.25,91500,{"date":1517,"open":904,"high":844,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-22",22.23,22.25,-0.54,-2.37,47800,{"date":1524,"open":1525,"high":913,"low":1526,"close":913,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":913},"2026-01-21",21.85,21.7,1.02,4.69,49500,{"date":1531,"open":935,"high":1532,"low":1526,"close":786,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":786},"2026-01-20",22.85,-1.07,-4.68,89700,{"date":1537,"open":817,"high":1538,"low":898,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-16",24.14,22.84,-0.93,-3.91,38900,{"date":1544,"open":1545,"high":1546,"low":905,"close":694,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":694},"2026-01-15",23.31,24.08,0.62,2.68,45100,{"date":1551,"open":694,"high":1552,"low":785,"close":1553,"change":1311,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-14",23.93,23.15,-2.16,32400,{"date":1557,"open":762,"high":1558,"low":1559,"close":851,"change":338,"percent_change":1560,"volume":1561,"transactions":9,"vwap":851},"2026-01-13",24.48,23.29,-1.29,43100,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":727,"percent_change":871,"volume":1085,"transactions":9,"vwap":1566},"2026-01-12",24.35,23.76,23.97,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1564,"change":1117,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1564},"2026-01-09",25.12,25.37,24.32,-2.87,38000,{"date":1575,"open":641,"high":1576,"low":741,"close":1577,"change":750,"percent_change":1493,"volume":1578,"transactions":9,"vwap":1577},"2026-01-08",25.96,25.07,40400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-07",24.94,25.059999,24.07,24.39,-0.49,-1.97,32500,{"date":1589,"open":1565,"high":1582,"low":1565,"close":1590,"change":1397,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-06",24.88,5.6,43000,{"date":1594,"open":1595,"high":1564,"low":956,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-05",23.2,23.56,0.46,1.99,58500,{"date":1601,"open":1602,"high":1603,"low":913,"close":1604,"change":704,"percent_change":1533,"volume":1605,"transactions":9,"vwap":1604},"2026-01-02",23.75,23.86,23.1,30300,{"date":1607,"open":1608,"high":1566,"low":942,"close":677,"change":1423,"percent_change":1609,"volume":988,"transactions":9,"vwap":677},"2025-12-31",23.61,-2.18,{"date":1611,"open":661,"high":1612,"low":1613,"close":1614,"change":727,"percent_change":1615,"volume":1209,"transactions":9,"vwap":1614},"2025-12-30",24.4,23.8,23.87,-1.57,{"date":1617,"open":725,"high":1618,"low":1565,"close":1619,"change":370,"percent_change":167,"volume":1620,"transactions":9,"vwap":1619},"2025-12-29",24.64,24.25,37200,{"date":1622,"open":1623,"high":643,"low":725,"close":1624,"change":1625,"percent_change":1077,"volume":1626,"transactions":9,"vwap":1624},"2025-12-26",24.67,24.22,-0.3,46700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":369,"percent_change":246,"volume":1078,"transactions":9,"vwap":1632},"2025-12-24",24.66,24.85,24.46,24.52,{"date":1634,"open":653,"high":653,"low":1635,"close":1636,"change":1637,"percent_change":1500,"volume":1638,"transactions":9,"vwap":1636},"2025-12-23",24.3,24.51,-0.53,29200,{"date":1640,"open":1584,"high":1641,"low":1642,"close":1643,"change":963,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-22",25.41,24.21,25.040001,3.43,25000,{"date":1647,"open":1648,"high":764,"low":725,"close":1642,"change":1208,"percent_change":285,"volume":1649,"transactions":9,"vwap":1642},"2025-12-19",24.16,50200,{"date":1651,"open":1629,"high":1630,"low":1652,"close":1538,"change":1625,"percent_change":803,"volume":1653,"transactions":9,"vwap":1538},"2025-12-18",24.13,39200,{"date":1655,"open":1656,"high":1657,"low":1635,"close":1658,"change":1659,"percent_change":1660,"volume":924,"transactions":9,"vwap":1658},"2025-12-17",24.96,25.46,24.44,-0.76,-3.02,{"date":1662,"open":684,"high":1663,"low":684,"close":1664,"change":475,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-16",26.26,25.2,2.02,64000,{"date":1668,"open":1669,"high":1670,"low":684,"close":1671,"change":1672,"percent_change":1673,"volume":980,"transactions":9,"vwap":1671},"2025-12-15",26.1,26.39,24.7,-1.21,-4.67,{"date":1675,"open":732,"high":1676,"low":1619,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-12",27,25.91,1.81,7.51,80300,{"date":1682,"open":1683,"high":732,"low":716,"close":1684,"change":1625,"percent_change":803,"volume":1685,"transactions":9,"vwap":1684},"2025-12-11",24.54,24.1,26600,{"date":1687,"open":817,"high":1656,"low":1688,"close":1612,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1612},"2025-12-10",23.48,0.77,3.26,81800,{"date":1693,"open":816,"high":1694,"low":816,"close":748,"change":1332,"percent_change":1695,"volume":1696,"transactions":9,"vwap":748},"2025-12-09",24.41,8.59,49300,{"date":1698,"open":1699,"high":1700,"low":795,"close":1701,"change":1208,"percent_change":360,"volume":1685,"transactions":9,"vwap":1701},"2025-12-08",21.96,22.55,21.76,{"date":1703,"open":875,"high":1704,"low":1705,"close":1706,"change":257,"percent_change":500,"volume":1707,"transactions":9,"vwap":1706},"2025-12-05",22.1,21.4,21.69,43200,{"date":1709,"open":1354,"high":870,"low":1362,"close":1511,"change":150,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1511},"2025-12-04",3.46,71200,{"date":1713,"open":1317,"high":1490,"low":1317,"close":818,"change":1714,"percent_change":1715,"volume":1358,"transactions":9,"vwap":818},"2025-12-03",0.87,4.31,{"date":1717,"open":1718,"high":1719,"low":1129,"close":1438,"change":272,"percent_change":1216,"volume":1720,"transactions":9,"vwap":1438},"2025-12-02",20.37,21,44200,{"date":1722,"open":831,"high":968,"low":1723,"close":1724,"change":566,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-01",20.13,20.33,-2.82,33800,{"date":1728,"open":801,"high":994,"low":1729,"close":1111,"change":635,"percent_change":1689,"volume":1730,"transactions":9,"vwap":1111},"2025-11-28",20.35,22800,{"date":1732,"open":1733,"high":882,"low":1438,"close":1734,"change":1304,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-26",20.22,20.76,1.91,30700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1718,"change":1742,"percent_change":1743,"volume":1358,"transactions":9,"vwap":1718},"2025-11-25",19.7,20.88,19.3,0.67,3.4,{"date":1745,"open":1054,"high":1746,"low":1747,"close":1739,"change":1748,"percent_change":606,"volume":1749,"transactions":9,"vwap":1739},"2025-11-24",20.66,19.55,0.22,37500,{"date":1751,"open":1752,"high":1444,"low":1752,"close":1303,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1303},"2025-11-21",19.059999,0.34,1.78,51700,{"date":1757,"open":1301,"high":1723,"low":1337,"close":1758,"change":1759,"percent_change":1760,"volume":1599,"transactions":9,"vwap":1758},"2025-11-20",19.14,0.08,0.42,{"date":1762,"open":1763,"high":1764,"low":1752,"close":1752,"change":1765,"percent_change":1766,"volume":1298,"transactions":9,"vwap":1752},"2025-11-19",20.82,21.040001,-1.84,-8.8,{"date":1768,"open":1478,"high":1769,"low":1770,"close":1771,"change":499,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-18",21.28,20.36,20.9,-0.81,32200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":818,"change":37,"percent_change":1609,"volume":1779,"transactions":9,"vwap":818},"2025-11-17",21.29,21.53,20.96,67400,{"date":1781,"open":1445,"high":852,"low":1433,"close":1490,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1490},"2025-11-14",1.93,9.84,108300,{"date":1786,"open":1719,"high":1787,"low":1068,"close":1445,"change":1469,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1445},"2025-11-13",21.27,-7.11,206100,{"date":1791,"open":1792,"high":1792,"low":1353,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-12",26.8,21.11,-6.93,-24.71,331600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":303,"percent_change":1803,"volume":1085,"transactions":9,"vwap":1802},"2025-11-11",28.14,28.34,27.56,28.040001,-0.43,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":522,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-10",28,29.2,27.84,28.16,1.59,27000,{"date":1813,"open":1814,"high":1806,"low":1815,"close":1816,"change":482,"percent_change":1520,"volume":752,"transactions":9,"vwap":1816},"2025-11-07",27.59,26.5,27.72,{"date":1818,"open":1819,"high":1820,"low":1663,"close":1821,"change":854,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-06",27.78,28.56,27.87,0.98,58200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1041,"transactions":9,"vwap":1829},"2025-11-05",28.13,28.32,27.5,27.6,-0.62,-2.2,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-04",28.46,28.81,27.81,28.22,-0.77,-2.66,59700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":338,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-03",29.1,29.15,28.77,28.99,-1.06,7100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-31",28.89,29.39,28.76,29.3,0.49,1.7,10200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1835,"change":1374,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1835},"2025-10-30",29.21,29.5,28.3,-2.14,14600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-29",30.94,31,28.91,29.44,-0.91,-3,20800,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":482,"percent_change":1585,"volume":1879,"transactions":9,"vwap":1878},"2025-10-28",30,30.77,30.35,9900,{"date":1881,"open":1882,"high":1868,"low":1883,"close":1884,"change":978,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-27",30.9,30.01,30.5,-1.87,13300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":175,"percent_change":1040,"volume":1893,"transactions":9,"vwap":1892},"2025-10-24",30.3,31.66,30.16,31.08,14900,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-23",31.18,29.71,30.08,-1.1,-3.53,57500,{"date":1903,"open":1904,"high":1905,"low":1835,"close":1896,"change":1906,"percent_change":1907,"volume":887,"transactions":9,"vwap":1896},"2025-10-22",29.33,31.37,2.03,6.96,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1844,"change":273,"percent_change":59,"volume":1913,"transactions":9,"vwap":1844},"2025-10-21",29.54,29.6,28.83,18000,{"date":1915,"open":1820,"high":1916,"low":1820,"close":1917,"change":1918,"percent_change":1481,"volume":1919,"transactions":9,"vwap":1917},"2025-10-20",29.74,29.52,1.26,22900,{"date":1921,"open":1922,"high":1923,"low":1806,"close":1924,"change":938,"percent_change":1925,"volume":1365,"transactions":9,"vwap":1924},"2025-10-17",29,29.07,28.26,-3.55,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1854,"change":1931,"percent_change":1440,"volume":1932,"transactions":9,"vwap":1854},"2025-10-16",29.83,30.99,29.02,-0.6,25100,{"date":1934,"open":1878,"high":1878,"low":1861,"close":1935,"change":352,"percent_change":417,"volume":1936,"transactions":9,"vwap":1935},"2025-10-15",29.9,17600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":256,"percent_change":272,"volume":1943,"transactions":9,"vwap":1942},"2025-10-14",29.51,30.41,29.4,29.96,20000,{"date":1945,"open":1946,"high":1947,"low":1928,"close":1876,"change":190,"percent_change":1091,"volume":1948,"transactions":9,"vwap":1876},"2025-10-13",30.66,31.12,23400,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":909,"transactions":9,"vwap":1953},"2025-10-10",31.75,29.68,29.86,-1.75,-5.54,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1117,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-09",32.47,32.5,31.040001,31.61,-2.23,13600,{"date":1965,"open":1966,"high":197,"low":1967,"close":1968,"change":644,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-08",32.99,31.48,32.33,6.59,41200,{"date":1972,"open":1951,"high":1973,"low":1974,"close":1974,"change":1540,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-07",31.8,30.33,-2.98,14100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1208,"percent_change":1748,"volume":1983,"transactions":9,"vwap":1982},"2025-10-06",31.31,31.71,30.78,31.26,43700,{"date":1985,"open":1951,"high":1986,"low":1987,"close":1988,"change":116,"percent_change":175,"volume":1989,"transactions":9,"vwap":1988},"2025-10-03",31.9,30.81,31.19,7000,{"date":1991,"open":1992,"high":1868,"low":1993,"close":1994,"change":1759,"percent_change":295,"volume":1995,"transactions":9,"vwap":1994},"2025-10-02",30.79,30.42,30.88,12600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1540,"percent_change":2002,"volume":1181,"transactions":9,"vwap":2001},"2025-10-01",31.45,31.99,30.36,30.8,-2.93,{"date":2004,"open":2005,"high":2005,"low":1960,"close":2006,"change":257,"percent_change":710,"volume":2007,"transactions":9,"vwap":2006},"2025-09-30",31.92,31.73,21800,{"date":2009,"open":1999,"high":2010,"low":2011,"close":2012,"change":238,"percent_change":172,"volume":2013,"transactions":9,"vwap":2012},"2025-09-29",32.42,31.22,31.84,19500,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":449,"percent_change":1224,"volume":2019,"transactions":9,"vwap":2018},"2025-09-26",31.32,31.94,31.85,12300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":2007,"transactions":9,"vwap":2024},"2025-09-25",32.57,33.33,31.24,-1.33,-4.08,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2022,"change":1637,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2022},"2025-09-24",33.24,33.67,32.049999,-1.6,24800,{"date":2035,"open":2036,"high":429,"low":2037,"close":2038,"change":2039,"percent_change":1554,"volume":1202,"transactions":9,"vwap":2038},"2025-09-23",33.85,32.92,33.099998,-0.73,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":1480,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-22",32.94,33.91,33.83,2.86,14500,{"date":2048,"open":413,"high":397,"low":2049,"close":2050,"change":1954,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-19",32.81,32.89,-5.05,44700,{"date":2054,"open":2055,"high":301,"low":457,"close":2056,"change":929,"percent_change":1397,"volume":2057,"transactions":9,"vwap":2056},"2025-09-18",35.060001,34.64,19900,{"date":2059,"open":263,"high":2060,"low":472,"close":520,"change":1348,"percent_change":2061,"volume":2062,"transactions":9,"vwap":520},"2025-09-17",35.53,-2.54,16800,{"date":2064,"open":2065,"high":2066,"low":385,"close":2065,"change":1208,"percent_change":1369,"volume":2067,"transactions":9,"vwap":2065},"2025-09-16",35.080002,35.44,20900,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-15",33.93,35.7,35.0099983,1.05,3.09,26200,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-12",35.029999,33,33.96,-1.32,-3.74,29600,{"date":2085,"open":481,"high":2086,"low":481,"close":270,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":270},"2025-09-11",35.49,1.52,4.5,13400,{"date":2091,"open":438,"high":438,"low":2092,"close":2093,"change":1374,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-10",33.55,33.76,-1.83,7400,{"date":2097,"open":2098,"high":2098,"low":2099,"close":507,"change":893,"percent_change":2100,"volume":1864,"transactions":9,"vwap":507},"2025-09-09",35.85,33.8,-3.8,{"date":2102,"open":2103,"high":178,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-08",33.97,33.080002,35.75,2.18,6.49,29000,{"date":2110,"open":439,"high":337,"low":2111,"close":2112,"change":37,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-05",33.45,33.57,-1.38,11700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-04",33.65,34.34,33.6,34.040001,0.53,1.58,12800,{"date":2125,"open":2126,"high":2118,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-03",33.89,32.35,33.51,-1.12,-3.23,50800,{"date":2133,"open":2134,"high":316,"low":2135,"close":214,"change":2136,"percent_change":751,"volume":2137,"transactions":9,"vwap":214},"2025-09-02",33.44,33.09,0.97,34600,{"date":2139,"open":565,"high":2140,"low":2141,"close":2142,"change":416,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-29",33.72,33.15,33.66,-0.21,17200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2143,"percent_change":1830,"volume":1976,"transactions":9,"vwap":2150},"2025-08-28",33.88,34.080002,33.54,33.73,{"date":2152,"open":2153,"high":2154,"low":2155,"close":529,"change":285,"percent_change":2156,"volume":2157,"transactions":9,"vwap":529},"2025-08-27",33.7,34.099998,33.63,0.86,13700,{"date":2159,"open":2160,"high":2043,"low":2161,"close":2117,"change":2162,"percent_change":73,"volume":2163,"transactions":9,"vwap":2117},"2025-08-26",33.9,32.93,0.72,34000,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2161,"change":2168,"percent_change":1872,"volume":2169,"transactions":9,"vwap":2161},"2025-08-25",33.64,32.78,-1.02,21700,{"date":2171,"open":2172,"high":437,"low":1868,"close":535,"change":1644,"percent_change":2173,"volume":2174,"transactions":9,"vwap":535},"2025-08-22",31.02,11.24,93700,{"date":2176,"open":2177,"high":2178,"low":1876,"close":2179,"change":2143,"percent_change":1017,"volume":2180,"transactions":9,"vwap":2179},"2025-08-21",30.73,31.3,30.52,36300,{"date":2182,"open":2183,"high":2183,"low":1876,"close":2177,"change":272,"percent_change":157,"volume":2184,"transactions":9,"vwap":2177},"2025-08-20",31.4,42600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1117,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-19",31.57,32.25,30.65,30.86,-2.28,23800,{"date":2194,"open":1878,"high":2031,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":856,"transactions":9,"vwap":2196},"2025-08-18",30.1,31.58,1.9,6.4,{"date":2200,"open":2201,"high":2202,"low":1904,"close":1952,"change":1117,"percent_change":1521,"volume":965,"transactions":9,"vwap":1952},"2025-08-15",30.62,30.76,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-14",31.7,29.61,30.4,-1.52,-4.76,61000,{"date":2212,"open":2195,"high":2213,"low":1922,"close":2005,"change":2214,"percent_change":1238,"volume":2215,"transactions":9,"vwap":2005},"2025-08-13",32,4.45,86600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":449,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-12",27.1,27.76,25.84,27.47,2.27,36400,{"date":2225,"open":1643,"high":1676,"low":676,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-11",26.86,2.06,8.31,45200,{"date":2231,"open":1564,"high":2232,"low":1564,"close":2233,"change":522,"percent_change":1678,"volume":1620,"transactions":9,"vwap":2233},"2025-08-08",25.61,24.8,{"date":2235,"open":1623,"high":2236,"low":1684,"close":2237,"change":145,"percent_change":1838,"volume":2238,"transactions":9,"vwap":2237},"2025-08-07",25.35,24.36,29800,{"date":2240,"open":1632,"high":1590,"low":1684,"close":732,"change":370,"percent_change":167,"volume":720,"transactions":9,"vwap":732},"2025-08-06",{"date":2242,"open":2243,"high":2243,"low":2244,"close":1632,"change":937,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1632},"2025-08-05",24.76,24.030001,-0.97,16200,{"date":2248,"open":661,"high":2249,"low":2250,"close":2243,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2243},"2025-08-04",25.08,24.01,0.6,2.48,46600,{"date":2255,"open":1538,"high":661,"low":2256,"close":1648,"change":238,"percent_change":256,"volume":2257,"transactions":9,"vwap":1648},"2025-08-01",23.53,51400,{"date":2259,"open":2260,"high":693,"low":1648,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-31",24.81,24.17,-0.92,-3.67,41700,{"date":2266,"open":2267,"high":602,"low":2268,"close":659,"change":1208,"percent_change":958,"volume":2269,"transactions":9,"vwap":659},"2025-07-30",25.28,24.78,47400,{"date":2271,"open":2272,"high":2273,"low":2243,"close":2274,"change":238,"percent_change":256,"volume":2275,"transactions":9,"vwap":2274},"2025-07-29",25.25,25.69,25.02,49400,{"date":2277,"open":2278,"high":2279,"low":650,"close":2280,"change":500,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-28",25.67,25.72,25.030001,-1.96,34400,{"date":2284,"open":1677,"high":1676,"low":625,"close":2285,"change":303,"percent_change":37,"volume":2286,"transactions":9,"vwap":2285},"2025-07-25",25.53,38400,{"date":2288,"open":2289,"high":2289,"low":2274,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-24",27.33,25.65,-1.73,-6.32,65100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":175,"percent_change":964,"volume":2300,"transactions":9,"vwap":2299},"2025-07-23",26.51,27.67,26.049999,27.38,28900,{"date":2302,"open":2303,"high":2304,"low":613,"close":2305,"change":51,"percent_change":514,"volume":2238,"transactions":9,"vwap":2305},"2025-07-22",26.2,26.58,26.38,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":172,"percent_change":257,"volume":2312,"transactions":9,"vwap":2311},"2025-07-21",26.77,27.26,26.24,26.28,53800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2317,"change":1132,"percent_change":2318,"volume":1755,"transactions":9,"vwap":2317},"2025-07-18",27.77,28.36,26.31,-4.19,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1803,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-17",27.8,28.23,27.45,27.46,-1.54,16000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":995,"percent_change":1003,"volume":1159,"transactions":9,"vwap":2332},"2025-07-16",27.44,28.049999,26.91,27.89,{"date":2334,"open":2335,"high":2335,"low":1676,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-15",29.16,27.23,-1.64,-5.68,97200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":145,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-14",28.92,29.37,28.71,28.87,-0.65,101800,{"date":2349,"open":1878,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-11",30.49,29.059999,-1.61,-5.25,41300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":206,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-10",30.14,30.93,29.8,30.67,1.42,56900,{"date":2364,"open":1867,"high":1867,"low":2365,"close":2366,"change":352,"percent_change":417,"volume":1736,"transactions":9,"vwap":2366},"2025-07-09",29.81,30.24,{"date":2368,"open":2369,"high":2370,"low":2369,"close":1889,"change":606,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1889},"2025-07-08",29.24,30.43,3.87,50000,{"date":2374,"open":2375,"high":2376,"low":1912,"close":2377,"change":2378,"percent_change":2379,"volume":2215,"transactions":9,"vwap":2377},"2025-07-07",29.57,29.91,29.17,-0.48,-1.62,{"date":2381,"open":2382,"high":1940,"low":2383,"close":2384,"change":892,"percent_change":2245,"volume":2385,"transactions":9,"vwap":2384},"2025-07-03",30.34,29.32,29.65,81100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":606,"percent_change":2392,"volume":1414,"transactions":9,"vwap":2391},"2025-07-02",28.96,30.59,28.4,29.94,3.92,{"date":2394,"open":2395,"high":2383,"low":1806,"close":1835,"change":1760,"percent_change":1407,"volume":2396,"transactions":9,"vwap":1835},"2025-07-01",28.17,95900,{"date":2398,"open":2399,"high":1930,"low":1837,"close":2400,"change":351,"percent_change":416,"volume":2401,"transactions":9,"vwap":2400},"2025-06-30",28.62,28.39,24700,{"date":2403,"open":2404,"high":2405,"low":1806,"close":2406,"change":189,"percent_change":552,"volume":2407,"transactions":9,"vwap":2406},"2025-06-27",28.45,28.61,28.41,104800,{"date":2409,"open":2410,"high":2411,"low":2321,"close":2316,"change":285,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2316},"2025-06-26",28.35,28.49,1.03,19100,{"date":2415,"open":2411,"high":2416,"low":1836,"close":2417,"change":1439,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-25",28.5,28.07,-1.4,30800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-24",27.99,28.48,27.55,28.47,0.65,2.34,34100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":986,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-23",27.27,28.31,26.84,27.82,1.98,26900,{"date":2438,"open":2332,"high":2439,"low":2440,"close":2441,"change":304,"percent_change":803,"volume":664,"transactions":9,"vwap":2441},"2025-06-20",28.08,27.02,27.28,{"date":2443,"open":1806,"high":2444,"low":2445,"close":2446,"change":417,"percent_change":1117,"volume":1107,"transactions":9,"vwap":2446},"2025-06-18",28.2,27.52,27.62,{"date":2448,"open":2449,"high":1922,"low":1829,"close":2434,"change":2450,"percent_change":2451,"volume":1755,"transactions":9,"vwap":2434},"2025-06-17",28.69,-0.85,-2.96,{"date":2453,"open":2359,"high":2000,"low":2416,"close":2454,"change":264,"percent_change":1585,"volume":2455,"transactions":9,"vwap":2454},"2025-06-16",28.67,27500,{"date":2457,"open":2458,"high":2459,"low":1829,"close":1835,"change":167,"percent_change":1760,"volume":2460,"transactions":9,"vwap":1835},"2025-06-13",28.51,29.85,55100,{"date":2462,"open":1853,"high":2384,"low":2458,"close":2449,"change":704,"percent_change":2463,"volume":1638,"transactions":9,"vwap":2449},"2025-06-12",-0.86,{"date":2465,"open":2376,"high":2391,"low":2466,"close":2467,"change":2463,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-11",28.74,28.94,-2.89,20400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2359,"change":150,"percent_change":2475,"volume":1913,"transactions":9,"vwap":2359},"2025-06-10",29.36,29.92,29.22,2.51,{"date":2477,"open":2478,"high":2478,"low":1835,"close":1923,"change":157,"percent_change":1257,"volume":2479,"transactions":9,"vwap":1923},"2025-06-09",29.42,30100,{"date":2481,"open":1870,"high":1876,"low":1851,"close":2482,"change":449,"percent_change":121,"volume":2483,"transactions":9,"vwap":2482},"2025-06-06",29.49,29900,{"date":2485,"open":1854,"high":1910,"low":2486,"close":2487,"change":157,"percent_change":2488,"volume":2163,"transactions":9,"vwap":2487},"2025-06-05",28.75,28.88,-1.43,{"date":2490,"open":2377,"high":2491,"low":2416,"close":1854,"change":318,"percent_change":929,"volume":2492,"transactions":9,"vwap":1854},"2025-06-04",29.72,39900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2377,"change":1759,"percent_change":958,"volume":2498,"transactions":9,"vwap":2377},"2025-06-03",29.09,29.77,28.68,43900,{"date":2500,"open":2383,"high":2501,"low":2502,"close":2495,"change":294,"percent_change":116,"volume":2503,"transactions":9,"vwap":2495},"2025-06-02",29.82,28.64,50500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":1922,"change":338,"percent_change":1847,"volume":2509,"transactions":9,"vwap":1922},"2025-05-30",29.01,29.56,28.18,71600,{"date":2511,"open":2335,"high":2512,"low":2513,"close":2514,"change":1760,"percent_change":878,"volume":2515,"transactions":9,"vwap":2514},"2025-05-29",29.95,29.049999,29.31,16300,{"date":2517,"open":2518,"high":2519,"low":1851,"close":1851,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1851},"2025-05-28",30.6,30.96,-1.89,-6.14,65200,{"date":2524,"open":1884,"high":1868,"low":2000,"close":1981,"change":1304,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1981},"2025-05-27",1.28,12200,{"date":2528,"open":2529,"high":1992,"low":1876,"close":2530,"change":1931,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-23",30.51,30.39,-1.94,27400,{"date":2534,"open":1877,"high":2535,"low":2536,"close":1929,"change":172,"percent_change":1289,"volume":2537,"transactions":9,"vwap":1929},"2025-05-22",31.21,30.040001,15100,{"date":2539,"open":1960,"high":2540,"low":1884,"close":2172,"change":351,"percent_change":352,"volume":2541,"transactions":9,"vwap":2172},"2025-05-21",31.11,18200,{"date":2543,"open":1987,"high":1982,"low":2529,"close":1960,"change":264,"percent_change":1499,"volume":2544,"transactions":9,"vwap":1960},"2025-05-20",17000,{"date":2546,"open":1868,"high":2547,"low":1868,"close":1896,"change":662,"percent_change":2168,"volume":2157,"transactions":9,"vwap":1896},"2025-05-19",31.23,{"date":2549,"open":1929,"high":2550,"low":2551,"close":2552,"change":1547,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-16",31.51,30.98,31.5,2.01,16400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":1994,"change":157,"percent_change":162,"volume":1680,"transactions":9,"vwap":1994},"2025-05-15",31.96,32.02,27.91,{"date":2561,"open":2562,"high":2562,"low":2178,"close":2178,"change":2100,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2178},"2025-05-14",33.71,-10.83,35500,{"date":2566,"open":214,"high":2567,"low":2154,"close":2568,"change":150,"percent_change":2569,"volume":2192,"transactions":9,"vwap":2568},"2025-05-13",35.55,35.099998,2.12,{"date":2571,"open":2572,"high":358,"low":2573,"close":2574,"change":1665,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-12",33.5,33.38,34.37,6.24,73900,{"date":2578,"open":2579,"high":1959,"low":2580,"close":2127,"change":66,"percent_change":482,"volume":2581,"transactions":9,"vwap":2127},"2025-05-09",32.4,32.0099983,20300,{"date":2583,"open":2213,"high":2167,"low":2584,"close":2579,"change":1413,"percent_change":1364,"volume":2585,"transactions":9,"vwap":2579},"2025-05-08",31.98,37300,{"date":2587,"open":1986,"high":1986,"low":2588,"close":2012,"change":238,"percent_change":172,"volume":2589,"transactions":9,"vwap":2012},"2025-05-07",31.27,15600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2018,"change":1311,"percent_change":1446,"volume":2595,"transactions":9,"vwap":2018},"2025-05-06",32.099998,32.29,30.54,18400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1637,"percent_change":2352,"volume":1886,"transactions":9,"vwap":2601},"2025-05-05",32.49,32.9,32.27,32.36,{"date":2603,"open":2604,"high":2605,"low":2213,"close":2050,"change":2426,"percent_change":1665,"volume":2606,"transactions":9,"vwap":2050},"2025-05-02",32.55,33.14,21900,{"date":2608,"open":2017,"high":1959,"low":2609,"close":2610,"change":2611,"percent_change":1480,"volume":1573,"transactions":9,"vwap":2610},"2025-05-01",31.6,32.24,0.3,{"date":2613,"open":1868,"high":2592,"low":1868,"close":2017,"change":417,"percent_change":1830,"volume":2614,"transactions":9,"vwap":2017},"2025-04-30",8100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":475,"percent_change":2122,"volume":2621,"transactions":9,"vwap":2620},"2025-04-29",31.49,32.41,31.14,32.14,9100,{"date":182,"open":2213,"high":2213,"low":1868,"close":2623,"change":1188,"percent_change":2129,"volume":2624,"transactions":9,"vwap":2623},31.64,9200]