[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NATR":3,"homepage-market-summary":30,"stock-historical-NATR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NATR","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},"Nature's Sunshine Products Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Natures Sunshine Products Inc is a natural health and wellness company mainly engaged in the manufacturing and direct selling of nutritional and personal care products. The following Companies' product lines include: General health: Assorted health products related to blood sugar, bone health, cellular health, etc. Immune: offer products that support and strengthen the human immune system, Cardiovascular: Ingredients to give the cardiovascular system optimum support. Digestive: regulates intestinal and digestive functions, Personal care: personal care products for external use, and Weight management: to simplify the weight management process by providing healthy meal replacements. Business segment: Asia, Europe, North America, Latin America, and Other. The majority of revenue is from Asia.","806","Lehi, UT",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.59,12.44,12.75,12.54,0.05,0.4,107935.233359,2381,12.6121,28.14,12.31,131782.90683178883,1.8,4348,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},11.35,118762,43348309.614779,9.86,"2025-04-25",[183,184,194,204,214,222,232,240,251,261,271,281,291,300,308,315,324,335,344,354,364,374,384,395,404,414,424,434,442,452,462,470,477,484,493,503,513,521,532,542,552,562,571,580,590,599,610,620,629,639,649,659,667,676,686,696,702,712,720,728,736,743,751,757,762,768,776,781,789,797,805,814,822,828,834,842,848,856,860,866,873,879,884,891,898,907,914,919,926,931,937,946,952,959,964,969,975,981,988,996,1002,1008,1014,1021,1028,1035,1043,1052,1058,1067,1074,1081,1089,1097,1103,1111,1117,1125,1133,1140,1149,1156,1165,1171,1179,1184,1191,1199,1206,1212,1219,1227,1234,1242,1250,1255,1259,1267,1273,1280,1288,1295,1302,1308,1316,1323,1330,1337,1344,1353,1360,1367,1373,1379,1387,1391,1398,1402,1408,1414,1422,1428,1434,1440,1446,1453,1461,1467,1473,1478,1483,1489,1496,1503,1511,1517,1523,1530,1537,1542,1547,1554,1563,1567,1571,1576,1584,1591,1595,1601,1605,1610,1615,1619,1626,1633,1638,1643,1649,1655,1659,1667,1672,1680,1685,1689,1693,1697,1702,1708,1713,1716,1722,1727,1733,1737,1741,1747,1752,1759,1763,1768,1772,1778,1783,1787,1792,1797,1805,1814,1818,1823,1829,1835,1842,1849,1858,1861,1867,1872,1876,1879,1885,1891,1895,1901,1909,1915,1921,1926,1933,1941,1947,1954,1959,1967,1975,1980,1986,1992,1999,2006,2010,2018,2026,2032,2038,2045,2049,2055,2061,2067,2073,2077,2083,2089,2094,2100,2104,2109,2115,2121,2126,2130,2134,2139,2145,2150,2155,2159,2163,2171,2177,2181,2185,2192,2198,2201,2207,2212,2217,2221,2225,2230,2235,2239,2244,2249,2256,2260,2265,2272,2278,2283,2288,2293,2298,2302,2309,2314,2320,2323,2329,2337,2342,2347,2350,2353,2358,2362,2367,2371,2375,2379,2384,2388,2392,2396,2401,2404,2410,2413,2418,2422,2425,2429,2433,2436,2441,2445,2447,2451,2455,2459,2465,2471,2476,2482,2490,2495,2500,2507,2512,2518,2525],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",12.45,12.665,12.35,0.14,1.13,104450.424514,2187,12.5063,{"date":195,"open":196,"high":197,"low":26,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",12.56,12.57,12.4,-0.05,-0.4,126927.203991,2636,12.4428,{"date":205,"open":206,"high":207,"low":208,"close":186,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",12.7,12.89,12.32,-0.14,-1.11,145533.417088,2848,12.4563,{"date":215,"open":216,"high":18,"low":217,"close":16,"change":218,"percent_change":81,"volume":219,"transactions":220,"vwap":221},"2026-10-01",12.69,12.51,-0.1,159960.551562,2673,12.6139,{"date":223,"open":224,"high":225,"low":226,"close":216,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",12.66,12.825,12.53,-0.07,-0.55,132477.449961,2205,12.7193,{"date":233,"open":234,"high":207,"low":235,"close":236,"change":227,"percent_change":228,"volume":237,"transactions":238,"vwap":239},"2026-09-29",12.82,12.73,12.76,64489.043557,1714,12.7836,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",12.92,13.08,12.68,12.83,-0.09,-0.7,101360.323275,2185,12.8541,{"date":252,"open":253,"high":254,"low":255,"close":242,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",12.88,12.94,12.805,0.01,0.08,77336.976473,2569,12.8795,{"date":262,"open":254,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",12.9625,12.72,12.91,-0.04,-0.31,130094.909734,2981,12.844,{"date":272,"open":273,"high":274,"low":254,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",13.22,13.28,12.95,-0.27,-2.04,56654.083754,1938,13.0131,{"date":282,"open":283,"high":284,"low":285,"close":273,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",13.09,13.47,13.065,0.2,1.54,98361.769574,2537,13.199,{"date":292,"open":293,"high":273,"low":294,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",13.01,12.99,13.02,0,86684.511604,2177,13.0681,{"date":301,"open":283,"high":302,"low":303,"close":295,"change":227,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",13.18,12.8,-0.53,256456.194244,2719,13.0263,{"date":309,"open":310,"high":311,"low":294,"close":283,"change":296,"percent_change":296,"volume":312,"transactions":313,"vwap":314},"2026-09-17",13.2,13.7352,139616.199976,3291,13.1274,{"date":316,"open":317,"high":318,"low":294,"close":283,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",13.15,13.34,0.02,0.15,125159.86127,4133,13.1066,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",13.38,13.57,13.03,13.07,-0.38,-2.83,134999.15274,4140,13.1855,{"date":336,"open":327,"high":337,"low":338,"close":339,"change":218,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",13.73,13.36,13.45,-0.74,101239.780028,2920,13.4574,{"date":345,"open":346,"high":347,"low":339,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",13.67,13.83,13.55,-0.06,-0.44,123022.878778,2863,13.5874,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":199,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",13.65,13.94,13.515,13.61,-0.37,138891.052977,3064,13.6598,{"date":365,"open":346,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",13.78,13.5,13.66,-0.16,-1.16,171582.953571,4198,13.6137,{"date":375,"open":376,"high":377,"low":356,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",14,14.17,13.82,-0.2,-1.43,148221.119016,4066,13.8348,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",13.9,14.07,13.865,14.02,0.22,1.59,92993.239164,2397,14.0024,{"date":396,"open":397,"high":397,"low":337,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",14.21,13.8,-0.36,-2.54,120556.99622,3900,13.8542,{"date":405,"open":386,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",14.28,13.895,14.16,0.29,2.09,152354.86258,5446,14.1544,{"date":415,"open":416,"high":417,"low":378,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",14.09,14.35,13.87,-0.28,-1.98,216873.149244,5077,14.0614,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":349,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",14.2,14.26,13.945,14.15,-0.42,257063.527972,5007,14.1376,{"date":435,"open":389,"high":436,"low":437,"close":397,"change":409,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",14.3,13.98,2.08,240635.312935,4445,14.164,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":360,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",14.13,14.18,13.72,13.92,-2.59,284790.533619,5274,13.9304,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",14.19,14.46,14.29,0.1,0.7,199739.350553,4866,14.344,{"date":463,"open":406,"high":464,"low":465,"close":454,"change":466,"percent_change":95,"volume":467,"transactions":468,"vwap":469},"2026-08-25",14.4,14.04,-0.11,256303.8702,3984,14.2161,{"date":471,"open":472,"high":473,"low":456,"close":436,"change":266,"percent_change":419,"volume":474,"transactions":475,"vwap":476},"2026-08-24",14.38,14.7199,192786.930132,5080,14.4229,{"date":478,"open":464,"high":479,"low":408,"close":480,"change":319,"percent_change":189,"volume":481,"transactions":482,"vwap":483},"2026-08-21",14.45,14.34,249779.247658,3534,14.3447,{"date":485,"open":486,"high":487,"low":454,"close":488,"change":157,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",14.59,14.89,14.32,-1.65,207026.430086,5253,14.3589,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":246,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",14.7,15.04,14.51,14.56,-0.61,150274.138925,3196,14.7472,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":199,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",14.68,14.975,14.57,14.65,-0.34,198041.810971,5031,14.7167,{"date":514,"open":515,"high":515,"low":516,"close":495,"change":430,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",15.05,14.63,-2.78,263352.631553,5465,14.7532,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",15.29,15.395,14.98,15.12,-0.18,-1.18,242097.394174,4238,15.1206,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":45,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",15.68,15.91,15.2,15.3,-1.35,258591.316125,4732,15.4661,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":106,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",15.97,16.6,15.46,15.51,-3,331519.767987,7896,15.8396,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":390,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",16.38,16.52,15.795,15.99,1.4,201798.235242,5398,16.0384,{"date":563,"open":564,"high":554,"low":565,"close":566,"change":499,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",16.16,15.61,15.77,-3.72,426723.291019,11158,15.8974,{"date":572,"open":573,"high":574,"low":565,"close":554,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",17.21,17.22,-3.96,-19.47,745418.290276,13034,16.5354,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":558,"volume":587,"transactions":588,"vwap":589},"2026-08-06",20.2,20.58,19.74,20.34,0.28,151734.693741,3497,20.1658,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":200,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",20.41,19.84,20.06,-1.96,103158.63895,2784,20.0822,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",21.14,21.34,20.37,20.46,-0.68,-3.22,104375.797986,3364,20.6417,{"date":611,"open":612,"high":613,"low":614,"close":601,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",20.33,21.17,20.275,0.99,4.91,160731.137167,4141,20.8984,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":209,"percent_change":167,"volume":626,"transactions":627,"vwap":628},"2026-07-31",20.25,20.335,19.86,20.15,97767.079048,3200,20.145,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":419,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",20.36,20.38,19.99,20.29,-1.36,107996.130114,3561,20.1809,{"date":640,"open":641,"high":642,"low":634,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",20.71,20.898,20.57,-0.17,-0.82,111668.489734,2976,20.6196,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":189,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",20.85,21.29,20.665,20.74,0.68,87829.493709,2957,20.8013,{"date":660,"open":592,"high":661,"low":592,"close":662,"change":286,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",21.1,20.6,0.98,110041.718526,2775,20.8455,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":121,"percent_change":126,"volume":673,"transactions":674,"vwap":675},"2026-07-24",20.62,20.67,20.08,20.4,90363.917075,2222,20.4113,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":101,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",20.5,20.635,20.0802,20.52,-1.44,124190.734653,3189,20.3468,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":266,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",20.86,20.9,20.611,20.82,-0.19,90400.265381,3224,20.7931,{"date":697,"open":689,"high":698,"low":662,"close":688,"change":218,"percent_change":106,"volume":699,"transactions":700,"vwap":701},"2026-07-21",21.195,116079.485539,2558,20.8336,{"date":703,"open":681,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",21,20.3805,20.96,0.53,2.59,96996.615475,2372,20.8188,{"date":713,"open":714,"high":715,"low":634,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",21.26,21.7,20.43,-0.9,-4.22,100700,{"date":721,"open":661,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",21.57,21.040001,21.33,0.33,1.57,69500,{"date":729,"open":730,"high":731,"low":732,"close":704,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":704},"2026-07-15",20.49,21.31,20.39,0.51,2.49,75000,{"date":737,"open":738,"high":739,"low":716,"close":730,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":730},"2026-07-14",21.53,21.76,-1.09,-5.05,84400,{"date":744,"open":745,"high":746,"low":732,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",21.45,21.74,21.58,0.31,1.46,83100,{"date":752,"open":753,"high":754,"low":755,"close":753,"change":256,"percent_change":20,"volume":756,"transactions":9,"vwap":753},"2026-07-10",21.27,21.51,21.01,60800,{"date":758,"open":759,"high":602,"low":669,"close":714,"change":760,"percent_change":174,"volume":761,"transactions":9,"vwap":714},"2026-07-09",20.95,0.21,75500,{"date":763,"open":764,"high":747,"low":765,"close":766,"change":247,"percent_change":606,"volume":767,"transactions":9,"vwap":766},"2026-07-08",21.55,20.99,21.049999,63700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":257,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-07",21.89,21.93,21.5,21.75,0.37,83000,{"date":777,"open":745,"high":746,"low":723,"close":778,"change":286,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-06",21.67,0.93,121000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":106,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-02",22.07,22.37,21.38,21.47,-2.19,100200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":320,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",21.85,22.030001,21.13,21.95,0.69,258900,{"date":798,"open":799,"high":800,"low":766,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",21.39,21.92,21.8,0.24,1.11,134000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",20.98,21.59,20.64,21.56,0.54,2.57,167500,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",20.68,21.49,21.02,0.35,1.69,283900,{"date":823,"open":824,"high":825,"low":585,"close":670,"change":692,"percent_change":826,"volume":827,"transactions":9,"vwap":670},"2026-06-25",20.65,20.81,-0.91,108400,{"date":829,"open":830,"high":831,"low":678,"close":688,"change":71,"percent_change":832,"volume":833,"transactions":9,"vwap":688},"2026-06-24",20.8,21.22,0.34,135700,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",20.54,20.94,20.79,0.39,1.91,101000,{"date":843,"open":844,"high":730,"low":845,"close":672,"change":586,"percent_change":846,"volume":847,"transactions":9,"vwap":672},"2026-06-22",20.059999,19.92,1.39,134200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":286,"volume":855,"transactions":9,"vwap":853},"2026-06-18",20.19,20.31,19.83,20.12,0.04,138200,{"date":857,"open":633,"high":732,"low":858,"close":671,"change":296,"percent_change":296,"volume":859,"transactions":9,"vwap":671},"2026-06-17",19.59,167700,{"date":861,"open":862,"high":863,"low":864,"close":671,"change":854,"percent_change":286,"volume":865,"transactions":9,"vwap":671},"2026-06-16",20.11,20.35,19.77,165000,{"date":867,"open":662,"high":704,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",19.91,20.040001,-0.47,-2.29,136900,{"date":874,"open":592,"high":875,"low":622,"close":876,"change":877,"percent_change":811,"volume":878,"transactions":9,"vwap":876},"2026-06-12",20.87,20.51,0.11,123600,{"date":880,"open":881,"high":669,"low":882,"close":672,"change":227,"percent_change":509,"volume":883,"transactions":9,"vwap":672},"2026-06-11",20.59,20.27,148200,{"date":885,"open":851,"high":886,"low":887,"close":888,"change":725,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-10",20.69,20.14,20.47,1.64,98500,{"date":892,"open":893,"high":894,"low":852,"close":887,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":887},"2026-06-09",19.88,20.45,0.38,1.92,107700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",19.87,20.13,19.73,19.76,-0.03,-0.15,105000,{"date":908,"open":909,"high":625,"low":910,"close":911,"change":877,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-05",19.7,19.45,19.79,0.56,168000,{"date":915,"open":852,"high":634,"low":916,"close":917,"change":38,"percent_change":210,"volume":918,"transactions":9,"vwap":917},"2026-06-04",19.43,19.68,210800,{"date":920,"open":689,"high":723,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",19.56,19.9,-0.94,-4.51,252300,{"date":927,"open":651,"high":714,"low":881,"close":928,"change":854,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-02",20.84,0.19,132000,{"date":932,"open":933,"high":745,"low":934,"close":830,"change":106,"percent_change":935,"volume":936,"transactions":9,"vwap":830},"2026-06-01",21.16,20.26,-2.26,165700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",21.72,21.91,21.2,21.28,-0.56,-2.56,302100,{"date":947,"open":948,"high":949,"low":786,"close":950,"change":145,"percent_change":246,"volume":951,"transactions":9,"vwap":950},"2026-05-28",21.88,22.02,21.84,88200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":904,"percent_change":209,"volume":958,"transactions":9,"vwap":957},"2026-05-27",21.9,22.5,21.61,21.86,79900,{"date":960,"open":961,"high":961,"low":808,"close":770,"change":854,"percent_change":962,"volume":963,"transactions":9,"vwap":770},"2026-05-26",22.46,0.18,113100,{"date":965,"open":940,"high":966,"low":810,"close":791,"change":967,"percent_change":199,"volume":968,"transactions":9,"vwap":791},"2026-05-22",22.31,-0.01,72800,{"date":970,"open":971,"high":972,"low":973,"close":957,"change":227,"percent_change":116,"volume":974,"transactions":9,"vwap":957},"2026-05-21",21.77,22.24,21.37,154800,{"date":976,"open":715,"high":977,"low":978,"close":771,"change":725,"percent_change":979,"volume":980,"transactions":9,"vwap":771},"2026-05-20",22.14,21.35,1.53,123300,{"date":982,"open":601,"high":983,"low":601,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",22.55,21.6,-0.65,-2.92,129500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":189,"volume":995,"transactions":9,"vwap":993},"2026-05-18",22.18,22.81,22.13,22.25,0.03,193700,{"date":997,"open":998,"high":999,"low":940,"close":1000,"change":349,"percent_change":276,"volume":1001,"transactions":9,"vwap":1000},"2026-05-15",22.09,22.83,22.22,99600,{"date":1003,"open":784,"high":1004,"low":1005,"close":1006,"change":199,"percent_change":38,"volume":1007,"transactions":9,"vwap":1006},"2026-05-14",22.76,21.78,22.28,107500,{"date":1009,"open":993,"high":1010,"low":770,"close":1011,"change":218,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",22.51,22.33,-0.45,128500,{"date":1015,"open":990,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":190,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",22.58,21.52,22.43,0.25,84500,{"date":1022,"open":1023,"high":1024,"low":753,"close":990,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":990},"2026-05-11",24.02,24.2,-2.05,-8.46,169500,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":116,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-08",25.51,22.71,24.23,-1.3,137600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",26.19,24.42,24.55,-1.69,-6.44,79000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",26.12,26.65,25.78,26.24,0.32,1.23,55500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":466,"percent_change":430,"volume":756,"transactions":9,"vwap":1057},"2026-05-05",26.08,26.27,25.36,25.92,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-04",26.55,27.12,25.68,26.030001,-0.63,-2.36,113700,{"date":1068,"open":1061,"high":1069,"low":1060,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-01",27.39,26.66,-0.5,-1.84,56900,{"date":1075,"open":1076,"high":1069,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-30",26.82,27.16,0.13,0.48,63300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":369,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-29",27,27.25,26.64,27.030001,-0.59,73700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":157,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",27.48,27.79,27.17,27.19,-0.87,53400,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":457,"percent_change":774,"volume":1102,"transactions":9,"vwap":1101},"2026-04-27",27.11,27.93,27.43,55900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":72,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",26.76,28,25.95,27.33,1.75,74200,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":199,"percent_change":692,"volume":1116,"transactions":9,"vwap":1115},"2026-04-23",26.7,27.4,26.86,31900,{"date":1118,"open":1119,"high":1083,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",26.63,26.45,26.91,0.5,1.89,94100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":52,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",27.09,27.2,26.31,26.41,-2.44,67400,{"date":1134,"open":1135,"high":1136,"low":1121,"close":1137,"change":276,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-20",27.26,27.49,27.07,-0.99,64300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",26.58,27.5,26.49,27.34,1.06,4.03,90800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":121,"percent_change":1012,"volume":1155,"transactions":9,"vwap":1154},"2026-04-16",26.21,26.5,25.86,26.28,80500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-15",26.61,26.81,26.059999,26.4,-0.41,-1.53,54600,{"date":1166,"open":1167,"high":1168,"low":1144,"close":1159,"change":1169,"percent_change":390,"volume":1170,"transactions":9,"vwap":1159},"2026-04-14",26.68,27.24,0.06,76600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":527,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",26.73,26.93,26.09,26.75,-0.67,86100,{"date":1180,"open":1086,"high":1181,"low":1182,"close":1174,"change":121,"percent_change":350,"volume":1183,"transactions":9,"vwap":1174},"2026-04-10",27.22,26.74,62700,{"date":1185,"open":1186,"high":1061,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-09",26.17,27.049999,0.63,2.38,72000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-08",25.45,26.54,26.42,1.58,6.36,120000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":802,"percent_change":663,"volume":1205,"transactions":9,"vwap":1204},"2026-04-07",24.63,25.25,24.6,24.84,97300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1203,"change":819,"percent_change":1211,"volume":1013,"transactions":9,"vwap":1203},"2026-04-06",24.26,24.68,24,1.44,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":38,"percent_change":717,"volume":1218,"transactions":9,"vwap":1217},"2026-04-02",24.12,24.36,23.77,24.25,57800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1079,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",23.99,24.8,23.8,24.47,2,106600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1221,"change":905,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1221},"2026-03-31",24.39,24.53,23.67,-0.62,99000,{"date":1235,"open":1236,"high":1024,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-30",23.69,23.51,24.14,0.36,1.51,91400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":189,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-27",23.6,23.81,23.26,23.78,0.59,81000,{"date":1251,"open":1231,"high":1214,"low":1237,"close":1252,"change":1253,"percent_change":228,"volume":1254,"transactions":9,"vwap":1252},"2026-03-26",23.64,-0.13,83400,{"date":1256,"open":1210,"high":1023,"low":1257,"close":1216,"change":199,"percent_change":45,"volume":1258,"transactions":9,"vwap":1216},"2026-03-25",23.01,82500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":286,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",23.42,23.94,22.86,23.82,0.85,206400,{"date":1268,"open":1216,"high":1038,"low":1269,"close":1270,"change":466,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-23",23.11,23.62,-0.46,240000,{"date":1274,"open":1214,"high":1214,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-20",23.32,23.73,-0.29,-1.21,161300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1023,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1023},"2026-03-19",22.75,24.049999,22.7,1.02,4.43,145500,{"date":1289,"open":1290,"high":1291,"low":999,"close":1292,"change":1138,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-18",23.49,24.11,23,-4.13,139600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1221,"change":509,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1221},"2026-03-17",24.33,24.92,23.97,-1.4,113500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1297,"change":369,"percent_change":985,"volume":1307,"transactions":9,"vwap":1297},"2026-03-16",24.41,25.24,24.01,190600,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-13",25.15,24.030001,24.49,-0.71,-2.82,225000,{"date":1317,"open":1039,"high":1318,"low":1264,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",25.94,25.2,0.44,1.78,223200,{"date":1324,"open":1325,"high":1326,"low":1203,"close":1327,"change":116,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-11",27.21,27.87,24.76,-1.28,167800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":199,"percent_change":379,"volume":1336,"transactions":9,"vwap":1335},"2026-03-10",25.85,26,25,25.08,135000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":71,"percent_change":586,"volume":1343,"transactions":9,"vwap":1342},"2026-03-09",24.44,25.34,23.57,25.13,196500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-06",25.4,25.9,24.66,25.059999,-0.78,-3.02,101600,{"date":1354,"open":1121,"high":1121,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",25.63,25.84,-1.26,-4.65,94200,{"date":1361,"open":1099,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1320,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",27.46,26.96,27.1,0.12,84900,{"date":1368,"open":1362,"high":1362,"low":1369,"close":1370,"change":645,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-03",26.51,26.98,-2.95,109900,{"date":1374,"open":1091,"high":25,"low":1375,"close":1376,"change":1365,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",27.02,27.8,0.43,107400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":962,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",27.38,27.96,27.27,27.68,0.65,109800,{"date":1388,"open":1143,"high":1389,"low":1115,"close":1143,"change":266,"percent_change":905,"volume":1390,"transactions":9,"vwap":1143},"2026-02-26",27.95,131400,{"date":1392,"open":1187,"high":1393,"low":1060,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-25",27.7,27.54,0.49,1.81,106500,{"date":1399,"open":1084,"high":1400,"low":1113,"close":1187,"change":349,"percent_change":38,"volume":1401,"transactions":9,"vwap":1187},"2026-02-24",27.6,139900,{"date":1403,"open":1404,"high":1135,"low":1070,"close":1099,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1099},"2026-02-23",26.77,0.23,0.86,103700,{"date":1409,"open":1176,"high":1410,"low":1411,"close":1412,"change":319,"percent_change":71,"volume":1413,"transactions":9,"vwap":1412},"2026-02-20",27.18,26.32,26.88,115500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1115,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1115},"2026-02-19",26.43,26.9,26.23,0.45,1.7,93000,{"date":1423,"open":1046,"high":1404,"low":1424,"close":1130,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1130},"2026-02-18",25.5,-0.26,-0.97,149400,{"date":1429,"open":1121,"high":1362,"low":1430,"close":1431,"change":157,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",26.37,26.67,-0.89,133900,{"date":1435,"open":1046,"high":1187,"low":1436,"close":1121,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1121},"2026-02-13",26.39,0.41,1.55,78900,{"date":1441,"open":1442,"high":1443,"low":1057,"close":1152,"change":1239,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1152},"2026-02-12",26.3,26.69,1.38,111900,{"date":1447,"open":1448,"high":1416,"low":1449,"close":1450,"change":1451,"percent_change":87,"volume":1452,"transactions":9,"vwap":1450},"2026-02-11",25.48,25.35,26.14,0.77,151000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":509,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-10",25.73,25.8,25.26,25.37,-1.32,99300,{"date":1462,"open":1463,"high":1416,"low":1424,"close":1464,"change":1232,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",26.33,25.71,-2.35,135100,{"date":1468,"open":1469,"high":1470,"low":1347,"close":1463,"change":1471,"percent_change":832,"volume":1472,"transactions":9,"vwap":1463},"2026-02-06",26.22,26.8,0.09,127500,{"date":1474,"open":1475,"high":1194,"low":1475,"close":1048,"change":832,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1048},"2026-02-05",25.79,1.31,124300,{"date":1479,"open":1480,"high":1363,"low":1481,"close":1347,"change":20,"percent_change":929,"volume":1482,"transactions":9,"vwap":1347},"2026-02-04",25.89,25.64,258600,{"date":1484,"open":1485,"high":1046,"low":1486,"close":1332,"change":1087,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1332},"2026-02-03",26.46,25.1,-2.23,242600,{"date":1490,"open":1491,"high":1173,"low":1349,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-02",25.29,26.44,1.22,4.84,470500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":839,"percent_change":726,"volume":1502,"transactions":9,"vwap":1501},"2026-01-30",24.71,25.3,24.57,25.22,112900,{"date":1504,"open":1032,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-29",24.89,23.89,24.83,0.73,3.03,85800,{"date":1512,"open":1513,"high":1215,"low":1514,"close":1515,"change":20,"percent_change":760,"volume":1516,"transactions":9,"vwap":1515},"2026-01-28",24.34,23.66,24.1,121300,{"date":1518,"open":1312,"high":1519,"low":1520,"close":1283,"change":350,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1283},"2026-01-27",24.56,23.5,-1.8,93800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1312,"change":527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1312},"2026-01-26",24.65,24.97,24.21,-0.73,137900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1078,"percent_change":707,"volume":1536,"transactions":9,"vwap":1535},"2026-01-23",24.54,24.78,24.35,24.67,82000,{"date":1538,"open":1539,"high":1500,"low":1210,"close":1532,"change":748,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1532},"2026-01-22",24.28,1.28,86800,{"date":1543,"open":1544,"high":1217,"low":1257,"close":1032,"change":748,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1032},"2026-01-21",23.96,1.3,159600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":905,"percent_change":1232,"volume":1553,"transactions":9,"vwap":1552},"2026-01-20",23.86,24.15,23.7,23.92,162800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-16",22.64,24.13,22.2,24.07,1.43,6.32,182900,{"date":1564,"open":990,"high":1565,"low":794,"close":1556,"change":839,"percent_change":1109,"volume":1566,"transactions":9,"vwap":1556},"2026-01-15",22.72,113600,{"date":1568,"open":1569,"high":1016,"low":948,"close":993,"change":369,"percent_change":1313,"volume":1570,"transactions":9,"vwap":993},"2026-01-14",22.42,83300,{"date":1572,"open":1573,"high":1010,"low":1000,"close":1574,"change":1471,"percent_change":21,"volume":1575,"transactions":9,"vwap":1574},"2026-01-13",22.39,22.41,58800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1248,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",21.73,23.049999,21.66,22.32,2.72,122600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1578,"change":276,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1578},"2026-01-09",22,22.08,21.44,-1.23,56300,{"date":1592,"open":715,"high":977,"low":808,"close":1586,"change":1437,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1586},"2026-01-08",1.9,99500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":808,"change":725,"percent_change":1438,"volume":1600,"transactions":9,"vwap":808},"2026-01-07",21.36,21.69,21.07,63100,{"date":1602,"open":652,"high":1005,"low":1603,"close":714,"change":218,"percent_change":870,"volume":1604,"transactions":9,"vwap":714},"2026-01-06",21.12,59200,{"date":1606,"open":818,"high":957,"low":1607,"close":1597,"change":839,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1597},"2026-01-05",20.92,1.86,79300,{"date":1611,"open":1612,"high":808,"low":1607,"close":1613,"change":499,"percent_change":331,"volume":1614,"transactions":9,"vwap":1613},"2026-01-02",21.48,20.97,87900,{"date":1616,"open":747,"high":1617,"low":764,"close":747,"change":994,"percent_change":189,"volume":1618,"transactions":9,"vwap":747},"2025-12-31",22.27,40100,{"date":1620,"open":1621,"high":1018,"low":1622,"close":764,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":764},"2025-12-30",22.29,21.41,-0.92,-4.09,64900,{"date":1627,"open":1628,"high":1010,"low":1629,"close":1630,"change":1406,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-29",21.65,21.15,22.47,3.98,146700,{"date":1634,"open":778,"high":801,"low":785,"close":956,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":956},"2025-12-26",-0.23,-1.05,41600,{"date":1639,"open":1640,"high":1641,"low":747,"close":950,"change":904,"percent_change":209,"volume":1642,"transactions":9,"vwap":950},"2025-12-24",21.83,22.049999,20900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":466,"percent_change":1071,"volume":951,"transactions":9,"vwap":1648},"2025-12-23",21.94,22.12,21.42,21.87,{"date":1650,"open":1006,"high":1651,"low":954,"close":1652,"change":1425,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-22",22.65,21.98,-1.17,81600,{"date":1656,"open":1630,"high":1263,"low":791,"close":972,"change":101,"percent_change":1657,"volume":1658,"transactions":9,"vwap":972},"2025-12-19",-1.33,246000,{"date":1660,"open":784,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-18",23.030001,22.23,22.54,0.17,0.76,70400,{"date":1668,"open":1011,"high":1669,"low":1670,"close":784,"change":967,"percent_change":266,"volume":1671,"transactions":9,"vwap":784},"2025-12-17",22.8,21.63,100400,{"date":1673,"open":1674,"high":1675,"low":966,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-16",23.23,23.58,22.38,-0.85,-3.66,115200,{"date":1681,"open":1661,"high":1214,"low":1682,"close":1674,"change":1395,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1674},"2025-12-15",22.93,2.15,228500,{"date":1686,"open":783,"high":999,"low":800,"close":1687,"change":1688,"percent_change":812,"volume":865,"transactions":9,"vwap":1687},"2025-12-12",22.74,0.57,{"date":1690,"open":940,"high":1662,"low":1598,"close":1691,"change":725,"percent_change":1240,"volume":1692,"transactions":9,"vwap":1691},"2025-12-11",22.17,72300,{"date":1694,"open":772,"high":1695,"low":772,"close":950,"change":725,"percent_change":979,"volume":1696,"transactions":9,"vwap":950},"2025-12-10",22.040001,87200,{"date":1698,"open":807,"high":722,"low":807,"close":754,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":754},"2025-12-09",0.6,2.87,64100,{"date":1703,"open":950,"high":950,"low":1704,"close":1705,"change":1426,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-08",20.7,20.91,-4.43,117100,{"date":1709,"open":613,"high":966,"low":585,"close":948,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":948},"2025-12-05",0.71,3.35,176900,{"date":1714,"open":1715,"high":785,"low":688,"close":613,"change":71,"percent_change":725,"volume":1625,"transactions":9,"vwap":613},"2025-12-04",21.09,{"date":1717,"open":1718,"high":652,"low":1719,"close":661,"change":1019,"percent_change":1720,"volume":1721,"transactions":9,"vwap":661},"2025-12-03",20.73,20.56,1.2,88600,{"date":1723,"open":765,"high":1724,"low":863,"close":651,"change":45,"percent_change":1725,"volume":1726,"transactions":9,"vwap":651},"2025-12-02",21.21,-1,93900,{"date":1728,"open":583,"high":1629,"low":1729,"close":1730,"change":1079,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-01",20.55,21.059999,2.33,141900,{"date":1734,"open":592,"high":1735,"low":582,"close":583,"change":320,"percent_change":1508,"volume":1736,"transactions":9,"vwap":583},"2025-11-28",20.61,40500,{"date":1738,"open":672,"high":691,"low":1739,"close":716,"change":319,"percent_change":457,"volume":1740,"transactions":9,"vwap":716},"2025-11-26",20.17,82200,{"date":1742,"open":689,"high":1743,"low":1744,"close":592,"change":106,"percent_change":1745,"volume":1746,"transactions":9,"vwap":592},"2025-11-25",21.46,20.32,-2.3,61400,{"date":1748,"open":1705,"high":1749,"low":928,"close":1750,"change":162,"percent_change":528,"volume":1751,"transactions":9,"vwap":1750},"2025-11-24",21.4,20.89,127600,{"date":1753,"open":1754,"high":785,"low":1755,"close":601,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":601},"2025-11-21",19.8,19.72,1.42,7.2,149700,{"date":1760,"open":1739,"high":678,"low":1761,"close":1755,"change":209,"percent_change":247,"volume":1762,"transactions":9,"vwap":1755},"2025-11-20",19.32,131800,{"date":1764,"open":1705,"high":807,"low":1754,"close":624,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":624},"2025-11-19",-0.96,-4.61,83200,{"date":1769,"open":592,"high":807,"low":853,"close":691,"change":409,"percent_change":1770,"volume":1771,"transactions":9,"vwap":691},"2025-11-18",1.41,104900,{"date":1773,"open":724,"high":1774,"low":1744,"close":1775,"change":1776,"percent_change":1351,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",21.64,20.53,-0.64,226800,{"date":1779,"open":1780,"high":1724,"low":853,"close":613,"change":1377,"percent_change":1781,"volume":1782,"transactions":9,"vwap":613},"2025-11-14",20.77,2.07,211800,{"date":1784,"open":1785,"high":754,"low":612,"close":654,"change":20,"percent_change":802,"volume":1786,"transactions":9,"vwap":654},"2025-11-13",20.63,314900,{"date":1788,"open":862,"high":1789,"low":911,"close":886,"change":795,"percent_change":1790,"volume":1791,"transactions":9,"vwap":886},"2025-11-12",20.72,3.45,318700,{"date":1793,"open":845,"high":1744,"low":1794,"close":1795,"change":390,"percent_change":803,"volume":1796,"transactions":9,"vwap":1795},"2025-11-11",19.6,20,313900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1608,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-10",18.48,20.28,18.38,19.78,10.38,709200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-07",16.37,17.94,16.01,17.92,4.19,30.52,318900,{"date":1815,"open":1816,"high":397,"low":1817,"close":337,"change":200,"percent_change":331,"volume":1472,"transactions":9,"vwap":337},"2025-11-06",14.06,13.58,{"date":1819,"open":378,"high":426,"low":1820,"close":444,"change":895,"percent_change":1821,"volume":1822,"transactions":9,"vwap":444},"2025-11-05",13.71,2.76,98000,{"date":1824,"open":1825,"high":1826,"low":367,"close":1827,"change":967,"percent_change":227,"volume":1828,"transactions":9,"vwap":1827},"2025-11-04",13.63,13.86,13.75,117300,{"date":1830,"open":1831,"high":1832,"low":273,"close":1833,"change":586,"percent_change":438,"volume":1834,"transactions":9,"vwap":1833},"2025-11-03",13.43,13.81,13.76,103000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":832,"percent_change":708,"volume":1841,"transactions":9,"vwap":1840},"2025-10-31",13.12,13.53,12.97,13.48,86300,{"date":1843,"open":1844,"high":1845,"low":1837,"close":1846,"change":419,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-30",13.41,13.49,13.14,-2.09,43800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-29",13.77,13.99,13.31,13.42,-0.43,-3.1,63900,{"date":1859,"open":337,"high":1826,"low":1825,"close":1860,"change":1471,"percent_change":1385,"volume":1637,"transactions":9,"vwap":1860},"2025-10-28",13.85,{"date":1862,"open":1863,"high":436,"low":1864,"close":1833,"change":509,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1833},"2025-10-27",14.12,13.74,-2.41,91200,{"date":1868,"open":1869,"high":480,"low":1870,"close":1871,"change":199,"percent_change":150,"volume":1570,"transactions":9,"vwap":1871},"2025-10-24",14.25,14.05,14.1,{"date":1873,"open":436,"high":1874,"low":387,"close":429,"change":905,"percent_change":1636,"volume":1875,"transactions":9,"vwap":429},"2025-10-23",14.41,84600,{"date":1877,"open":480,"high":1878,"low":445,"close":436,"change":349,"percent_change":430,"volume":1042,"transactions":9,"vwap":436},"2025-10-22",14.49,{"date":1880,"open":1881,"high":1882,"low":427,"close":1883,"change":1169,"percent_change":1884,"volume":1604,"transactions":9,"vwap":1883},"2025-10-21",14.33,14.43,14.36,0.42,{"date":1886,"open":1887,"high":1888,"low":1889,"close":436,"change":1365,"percent_change":1265,"volume":1890,"transactions":9,"vwap":436},"2025-10-20",14.24,14.39,13.97,84200,{"date":1892,"open":456,"high":1878,"low":408,"close":445,"change":121,"percent_change":1893,"volume":1894,"transactions":9,"vwap":445},"2025-10-17",-0.84,59300,{"date":1896,"open":1897,"high":1897,"low":1898,"close":436,"change":943,"percent_change":1899,"volume":1900,"transactions":9,"vwap":436},"2025-10-16",14.9,14.11,-3.77,73300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1078,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-15",14.79,14.92,14.66,14.86,0.88,77400,{"date":1910,"open":516,"high":1911,"low":1912,"close":1913,"change":994,"percent_change":286,"volume":1914,"transactions":9,"vwap":1913},"2025-10-14",14.8,14.47,14.73,48500,{"date":1916,"open":1917,"high":1913,"low":1918,"close":495,"change":1365,"percent_change":1919,"volume":1920,"transactions":9,"vwap":495},"2025-10-13",14.58,13.6,0.82,76700,{"date":1922,"open":1906,"high":1906,"low":1923,"close":1917,"change":1425,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1917},"2025-10-10",14.52,-1.75,62100,{"date":1927,"open":525,"high":1928,"low":1929,"close":1930,"change":369,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-09",15.02,14.77,14.84,-1.07,48000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1253,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-08",15.21,15.33,14.94,15,-0.86,49700,{"date":1942,"open":1943,"high":1944,"low":515,"close":1945,"change":227,"percent_change":1271,"volume":1946,"transactions":9,"vwap":1945},"2025-10-07",15.16,15.28,15.13,49800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":536,"change":267,"percent_change":1952,"volume":1953,"transactions":9,"vwap":536},"2025-10-06",15.49,15.8,15.11,-2,69600,{"date":1955,"open":536,"high":1956,"low":536,"close":547,"change":586,"percent_change":1957,"volume":1958,"transactions":9,"vwap":547},"2025-10-03",15.64,1.84,59400,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-02",15.52,15.1,15.23,-0.33,-2.12,72600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":854,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-01",15.39,15.65,15.38,15.56,0.26,69000,{"date":1976,"open":1935,"high":1977,"low":496,"close":1961,"change":748,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1961},"2025-09-30",15.54,2.04,53900,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1935,"change":605,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1935},"2025-09-29",15.89,15.18,-4.28,110300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1982,"change":150,"percent_change":1991,"volume":1932,"transactions":9,"vwap":1982},"2025-09-26",16.18,16.3,15.69,-2.16,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":527,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-25",16.49,16.11,16.24,-1.1,68700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1405,"percent_change":1756,"volume":2005,"transactions":9,"vwap":2004},"2025-09-24",16.21,16.59,16.19,16.42,88300,{"date":2007,"open":2002,"high":2008,"low":2009,"close":2003,"change":1855,"percent_change":448,"volume":1042,"transactions":9,"vwap":2003},"2025-09-23",16.9,15.96,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1419,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-22",16.36,16.67,16.09,16.62,2.78,108200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":126,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-19",16.75,16.87,16.1,16.17,-3.46,480000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2020,"change":1973,"percent_change":1196,"volume":2031,"transactions":9,"vwap":2020},"2025-09-18",16.64,16.85,16.4,88100,{"date":2033,"open":2034,"high":2035,"low":2004,"close":1994,"change":150,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1994},"2025-09-17",16.92,17.09,-2.08,72700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":644,"percent_change":1725,"volume":2044,"transactions":9,"vwap":2043},"2025-09-16",16.98,17.1,16.73,16.84,76800,{"date":2046,"open":2040,"high":2035,"low":2047,"close":2048,"change":20,"percent_change":409,"volume":1088,"transactions":9,"vwap":2048},"2025-09-15",16.78,17.01,{"date":2050,"open":2051,"high":2052,"low":2029,"close":2053,"change":2054,"percent_change":870,"volume":1007,"transactions":9,"vwap":2053},"2025-09-12",16.97,17.11,16.96,-0.08,{"date":2056,"open":2057,"high":2058,"low":2020,"close":2059,"change":466,"percent_change":1776,"volume":2060,"transactions":9,"vwap":2059},"2025-09-11",17.24,17.29,17.040001,70600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":20,"percent_change":409,"volume":968,"transactions":9,"vwap":2066},"2025-09-10",17.02,17.37,16.91,17.15,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2041,"change":266,"percent_change":1635,"volume":2072,"transactions":9,"vwap":2041},"2025-09-09",17.2,17.3,16.95,46200,{"date":2074,"open":2070,"high":2064,"low":2052,"close":2075,"change":296,"percent_change":296,"volume":2076,"transactions":9,"vwap":2075},"2025-09-08",17.14,51300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2075,"change":379,"percent_change":2082,"volume":1740,"transactions":9,"vwap":2075},"2025-09-05",17.35,17.58,17,-1.15,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2085,"change":1365,"percent_change":458,"volume":2088,"transactions":9,"vwap":2085},"2025-09-04",17.34,17.64,17.07,115100,{"date":2090,"open":2091,"high":2070,"low":2092,"close":574,"change":1884,"percent_change":2093,"volume":1198,"transactions":9,"vwap":574},"2025-09-03",16.69,16.63,2.5,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":199,"percent_change":101,"volume":930,"transactions":9,"vwap":2099},"2025-09-02",16.79,16.86,16.58,16.8,{"date":2101,"open":2098,"high":2021,"low":2102,"close":2029,"change":725,"percent_change":1225,"volume":2103,"transactions":9,"vwap":2029},"2025-08-29",16.45,63500,{"date":2105,"open":2051,"high":2051,"low":2106,"close":555,"change":399,"percent_change":2107,"volume":2108,"transactions":9,"vwap":555},"2025-08-28",16.34,-2.13,65000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":895,"percent_change":2114,"volume":1472,"transactions":9,"vwap":2112},"2025-08-27",16.47,16.88,16.13,2.3,{"date":2116,"open":2117,"high":2099,"low":2111,"close":2118,"change":246,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-26",16.7,16.5,-0.54,61800,{"date":2122,"open":2004,"high":545,"low":2123,"close":2002,"change":929,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2002},"2025-08-25",16.27,1.16,155900,{"date":2127,"open":2096,"high":2128,"low":1988,"close":2030,"change":157,"percent_change":682,"volume":2129,"transactions":9,"vwap":2030},"2025-08-22",16.94,225500,{"date":2131,"open":2098,"high":2047,"low":2132,"close":2028,"change":320,"percent_change":88,"volume":2133,"transactions":9,"vwap":2028},"2025-08-21",16.48,184100,{"date":2135,"open":2136,"high":2081,"low":2111,"close":1994,"change":116,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1994},"2025-08-20",16.83,-1.9,89300,{"date":2140,"open":2141,"high":2071,"low":555,"close":2142,"change":832,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-19",16.56,16.81,2.06,188600,{"date":2146,"open":2111,"high":2147,"low":2148,"close":2111,"change":227,"percent_change":430,"volume":2149,"transactions":9,"vwap":2111},"2025-08-18",16.61,16.049999,124200,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":266,"percent_change":157,"volume":1042,"transactions":9,"vwap":2154},"2025-08-15",16.65,16.23,16.54,{"date":2156,"open":2098,"high":2157,"low":2153,"close":2098,"change":527,"percent_change":1931,"volume":2158,"transactions":9,"vwap":2098},"2025-08-14",16.74,66400,{"date":2160,"open":1989,"high":2096,"low":1995,"close":2161,"change":1079,"percent_change":2162,"volume":1771,"transactions":9,"vwap":2161},"2025-08-13",16.76,2.95,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":962,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-12",16.14,16.29,15.81,16.28,1.12,127200,{"date":2172,"open":2173,"high":2022,"low":2174,"close":2022,"change":1699,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2022},"2025-08-11",15.5,15.47,3.87,130600,{"date":2178,"open":1949,"high":2179,"low":1943,"close":2173,"change":320,"percent_change":663,"volume":2180,"transactions":9,"vwap":2173},"2025-08-08",15.7,147000,{"date":2182,"open":2174,"high":2183,"low":1935,"close":2184,"change":199,"percent_change":116,"volume":1287,"transactions":9,"vwap":2184},"2025-08-07",15.58,15.35,{"date":2186,"open":2187,"high":2174,"low":496,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-06",15.22,15.4,0.16,1.05,86600,{"date":2193,"open":546,"high":2183,"low":2194,"close":2195,"change":1425,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-05",15.09,15.24,-1.68,77500,{"date":2199,"open":1956,"high":1956,"low":1911,"close":2173,"change":101,"percent_change":2137,"volume":2200,"transactions":9,"vwap":2173},"2025-08-04",175700,{"date":2202,"open":1961,"high":2203,"low":1951,"close":1950,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1950},"2025-08-01",16,1.79,12.78,150900,{"date":2208,"open":1869,"high":455,"low":2209,"close":2210,"change":200,"percent_change":517,"volume":2211,"transactions":9,"vwap":2210},"2025-07-31",13.91,14.01,51400,{"date":2213,"open":2214,"high":2214,"low":376,"close":1874,"change":157,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1874},"2025-07-30",14.62,-1.64,44700,{"date":2218,"open":2219,"high":2219,"low":1878,"close":508,"change":2054,"percent_change":2119,"volume":2220,"transactions":9,"vwap":508},"2025-07-29",14.78,47800,{"date":2222,"open":495,"high":2223,"low":1874,"close":1913,"change":319,"percent_change":189,"volume":2224,"transactions":9,"vwap":1913},"2025-07-28",14.76,45200,{"date":2226,"open":1904,"high":1904,"low":2214,"close":2227,"change":369,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-25",14.71,-1.08,34400,{"date":2231,"open":1945,"high":1943,"low":1930,"close":2232,"change":509,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-24",14.87,-2.24,51800,{"date":2236,"open":526,"high":1963,"low":1938,"close":1935,"change":802,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1935},"2025-07-23",1.6,44500,{"date":2240,"open":2223,"high":1928,"low":2223,"close":2241,"change":1664,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-22",14.97,1.15,56100,{"date":2245,"open":2246,"high":2247,"low":495,"close":1911,"change":227,"percent_change":870,"volume":2248,"transactions":9,"vwap":1911},"2025-07-21",15.03,15.27,67700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2232,"change":929,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2232},"2025-07-18",14.82,14.93,14.55,1.29,72400,{"date":2257,"open":1963,"high":1969,"low":436,"close":505,"change":304,"percent_change":2258,"volume":2259,"transactions":9,"vwap":505},"2025-07-17",-3.48,119100,{"date":2261,"open":2194,"high":2262,"low":1930,"close":1935,"change":1973,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1935},"2025-07-16",15.26,1.74,105600,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":1893,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-15",15.74,14.75,14.95,-5.32,112600,{"date":2273,"open":2183,"high":2274,"low":1969,"close":2275,"change":1664,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-14",15.82,15.79,1.09,73500,{"date":2279,"open":2280,"high":2267,"low":2184,"close":2281,"change":904,"percent_change":692,"volume":2282,"transactions":9,"vwap":2281},"2025-07-11",15.71,15.62,70000,{"date":2284,"open":2285,"high":1995,"low":1956,"close":1970,"change":527,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1970},"2025-07-10",15.9,-1.14,40800,{"date":2289,"open":535,"high":535,"low":2290,"close":2291,"change":257,"percent_change":733,"volume":2292,"transactions":9,"vwap":2291},"2025-07-09",15.57,15.83,58000,{"date":2294,"open":2295,"high":2153,"low":1990,"close":2296,"change":276,"percent_change":1040,"volume":2297,"transactions":9,"vwap":2296},"2025-07-08",16.030001,15.75,82600,{"date":2299,"open":2281,"high":2023,"low":1949,"close":2300,"change":1377,"percent_change":1821,"volume":2301,"transactions":9,"vwap":2300},"2025-07-07",16.02,168200,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1884,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-03",15.31,15.72,15.59,2.77,38700,{"date":2310,"open":70,"high":537,"low":2311,"close":2312,"change":1049,"percent_change":1683,"volume":2313,"transactions":9,"vwap":2312},"2025-07-02",14.81,15.17,98400,{"date":2315,"open":2316,"high":2246,"low":2317,"close":2318,"change":1169,"percent_change":1437,"volume":2319,"transactions":9,"vwap":2318},"2025-07-01",14.72,14.67,14.85,130900,{"date":2321,"open":1923,"high":2311,"low":427,"close":1903,"change":409,"percent_change":1225,"volume":2322,"transactions":9,"vwap":1903},"2025-06-30",120600,{"date":2324,"open":2325,"high":1904,"low":397,"close":2326,"change":1405,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-27",14.48,14.5,1.61,390800,{"date":2330,"open":2331,"high":486,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-26",14.03,13.39,14.27,-0.57,-3.84,477200,{"date":2338,"open":1943,"high":2339,"low":2316,"close":1930,"change":1425,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1930},"2025-06-25",15.48,-1.72,114500,{"date":2343,"open":2344,"high":2345,"low":516,"close":1962,"change":929,"percent_change":2346,"volume":1529,"transactions":9,"vwap":1962},"2025-06-24",14.91,15.15,1.27,{"date":2348,"open":516,"high":2194,"low":516,"close":2344,"change":802,"percent_change":889,"volume":2349,"transactions":9,"vwap":2344},"2025-06-23",95200,{"date":2351,"open":1913,"high":2268,"low":2326,"close":2317,"change":319,"percent_change":189,"volume":2352,"transactions":9,"vwap":2317},"2025-06-20",72100,{"date":2354,"open":2355,"high":2232,"low":497,"close":508,"change":1635,"percent_change":2356,"volume":2357,"transactions":9,"vwap":508},"2025-06-18",14.83,-1.55,54200,{"date":2359,"open":487,"high":526,"low":2317,"close":2360,"change":71,"percent_change":72,"volume":2361,"transactions":9,"vwap":2360},"2025-06-17",14.88,61600,{"date":2363,"open":2227,"high":2345,"low":2364,"close":2311,"change":839,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2311},"2025-06-16",14.64,2.7,70900,{"date":2368,"open":426,"high":2268,"low":426,"close":2369,"change":904,"percent_change":45,"volume":2370,"transactions":9,"vwap":2369},"2025-06-13",14.42,62200,{"date":2372,"open":1898,"high":505,"low":1871,"close":479,"change":1405,"percent_change":2373,"volume":2374,"transactions":9,"vwap":479},"2025-06-12",1.62,103500,{"date":2376,"open":455,"high":455,"low":1816,"close":2377,"change":2054,"percent_change":943,"volume":2378,"transactions":9,"vwap":2377},"2025-06-11",14.22,78700,{"date":2380,"open":2381,"high":1951,"low":2333,"close":436,"change":1277,"percent_change":2382,"volume":2383,"transactions":9,"vwap":436},"2025-06-10",14.69,-1.99,92100,{"date":2385,"open":1905,"high":70,"low":1923,"close":486,"change":257,"percent_change":2386,"volume":2387,"transactions":9,"vwap":486},"2025-06-09",0.55,45500,{"date":2389,"open":2317,"high":2268,"low":2390,"close":497,"change":199,"percent_change":509,"volume":2391,"transactions":9,"vwap":497},"2025-06-06",14.44,34700,{"date":2393,"open":1881,"high":2316,"low":1881,"close":498,"change":320,"percent_change":2394,"volume":2395,"transactions":9,"vwap":498},"2025-06-05",1.04,48300,{"date":2397,"open":2398,"high":487,"low":456,"close":1874,"change":1425,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1874},"2025-06-04",14.74,-1.77,32900,{"date":2402,"open":2214,"high":1930,"low":447,"close":2317,"change":1188,"percent_change":2403,"volume":2224,"transactions":9,"vwap":2317},"2025-06-03",4.49,{"date":2405,"open":1878,"high":1905,"low":2406,"close":465,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":465},"2025-06-02",13.27,-1.42,-9.18,105400,{"date":2411,"open":1971,"high":2281,"low":537,"close":546,"change":1664,"percent_change":803,"volume":2412,"transactions":9,"vwap":546},"2025-05-30",42900,{"date":2414,"open":2311,"high":2415,"low":2311,"close":523,"change":2416,"percent_change":2417,"volume":1974,"transactions":9,"vwap":523},"2025-05-29",15.34,0.61,4.16,{"date":2419,"open":2223,"high":2219,"low":436,"close":505,"change":905,"percent_change":2420,"volume":2421,"transactions":9,"vwap":505},"2025-05-28",-1.01,92200,{"date":2423,"open":480,"high":1937,"low":2331,"close":2355,"change":912,"percent_change":2424,"volume":2120,"transactions":9,"vwap":2355},"2025-05-27",3.92,{"date":2426,"open":445,"high":464,"low":347,"close":2333,"change":905,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2333},"2025-05-23",-1.04,37200,{"date":2430,"open":2431,"high":2398,"low":436,"close":2369,"change":199,"percent_change":150,"volume":2432,"transactions":9,"vwap":2369},"2025-05-22",14.31,24900,{"date":2434,"open":1923,"high":2223,"low":1882,"close":1912,"change":692,"percent_change":1033,"volume":2435,"transactions":9,"vwap":1912},"2025-05-21",31400,{"date":2437,"open":2232,"high":2232,"low":2438,"close":1905,"change":38,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1905},"2025-05-20",14.54,-1.48,22800,{"date":2442,"open":1911,"high":2443,"low":516,"close":2360,"change":256,"percent_change":71,"volume":2444,"transactions":9,"vwap":2360},"2025-05-19",15.06,50700,{"date":2446,"open":2381,"high":2246,"low":1882,"close":2232,"change":962,"percent_change":1050,"volume":1590,"transactions":9,"vwap":2232},"2025-05-16",{"date":2448,"open":1881,"high":2381,"low":1881,"close":2381,"change":1239,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2381},"2025-05-15",2.51,26400,{"date":2452,"open":1881,"high":2453,"low":1869,"close":1881,"change":296,"percent_change":296,"volume":2454,"transactions":9,"vwap":1881},"2025-05-14",14.6,39200,{"date":2456,"open":497,"high":2253,"low":1863,"close":1881,"change":466,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1881},"2025-05-13",-0.76,33700,{"date":2460,"open":1863,"high":2461,"low":389,"close":2390,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2390},"2025-05-12",15.45,0.64,4.64,75400,{"date":2466,"open":1887,"high":417,"low":2467,"close":398,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":398},"2025-05-09",13.52,-0.52,-3.63,63600,{"date":2472,"open":274,"high":480,"low":1837,"close":488,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":488},"2025-05-08",1.07,8.08,105100,{"date":2477,"open":2333,"high":2333,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2271,"transactions":9,"vwap":2479},"2025-05-07",12.9,13.25,0.84,6.77,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":246,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-06",12.38,12.63,12.24,12.41,-0.72,35200,{"date":2491,"open":2492,"high":236,"low":2492,"close":2493,"change":256,"percent_change":257,"volume":2494,"transactions":9,"vwap":2493},"2025-05-05",12.3,12.5,30900,{"date":2496,"open":2484,"high":206,"low":2484,"close":2497,"change":760,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-02",12.49,1.71,21100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":266,"percent_change":116,"volume":2506,"transactions":9,"vwap":2505},"2025-05-01",12.23,12.39,11.79,12.28,50300,{"date":2508,"open":2509,"high":196,"low":2509,"close":208,"change":819,"percent_change":2510,"volume":2511,"transactions":9,"vwap":208},"2025-04-30",11.7,2.92,55100,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":320,"percent_change":2346,"volume":2517,"transactions":9,"vwap":2516},"2025-04-29",11.72,12.03,11.97,52600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1239,"percent_change":2524,"volume":2259,"transactions":9,"vwap":2523},"2025-04-28",11.45,11.91,11.38,11.82,3.14,{"date":181,"open":2526,"high":2527,"low":177,"close":2528,"change":199,"percent_change":1855,"volume":2529,"transactions":9,"vwap":2528},11.51,11.53,11.46,60900]