[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUS":3,"homepage-market-summary":35,"stock-historical-NUS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NUS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NuSkin Enterprises, Inc.","NYSE",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","Nu Skin Enterprises Inc develops and distributes a comprehensive line of beauty and wellness solutions in various countries. The company operates in two primary product categories: beauty and wellness products. Additionally, the company also operates through its subsidiary, Rhyz. It reports revenue from nine segments, consisting of its seven geographic Nu Skin segments: Americas, Southeast Asia\u002FPacific, Mainland China, Japan, Europe & Africa, South Korea, and Hong Kong\u002FTaiwan and two Rhyz segments: manufacturing, which includes manufacturing and packaging subsidiaries it has acquired; and Rhyz Other, which includes other investments by its Rhyz strategic investment arm. The majority of the company's revenue is generated from the Wellness product category from the Americas segment.","8,600","Provo, UT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.0633,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},4.74,4.67,4.795,4.64,4.63,0.11,2.38,401662.938787,5420,4.7334,11.67,4.445,553271.6700586892,4.1,7512,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,113,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":17,"price":112,"is_up":44},"Financials","XLF",54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},14.62,562649,205366789.184731,-17.13,"2025-04-24",[188,189,199,209,217,227,235,243,248,255,264,273,284,292,297,306,313,322,331,340,347,355,360,369,377,385,391,399,406,414,421,427,435,444,451,457,463,469,477,484,491,502,512,521,532,542,550,559,568,575,582,591,597,604,610,617,625,632,638,643,650,654,657,664,669,675,680,685,690,694,699,704,708,712,717,723,728,732,737,744,750,754,760,766,770,774,777,782,787,794,801,808,814,822,827,833,841,846,854,862,869,876,885,892,899,907,914,922,929,935,941,948,956,964,971,976,983,990,997,1004,1012,1018,1025,1029,1035,1041,1047,1052,1056,1060,1065,1069,1073,1080,1085,1090,1094,1098,1102,1106,1111,1115,1120,1124,1129,1133,1136,1140,1144,1149,1152,1158,1165,1172,1179,1184,1190,1197,1201,1207,1212,1219,1228,1236,1244,1252,1260,1268,1276,1282,1290,1298,1304,1311,1318,1326,1334,1340,1348,1354,1362,1369,1378,1383,1388,1395,1398,1403,1410,1415,1422,1429,1434,1438,1445,1450,1455,1462,1467,1471,1476,1480,1486,1493,1498,1502,1507,1511,1516,1520,1526,1531,1536,1540,1546,1551,1556,1560,1564,1570,1576,1582,1589,1594,1597,1602,1610,1617,1625,1631,1636,1640,1645,1648,1652,1657,1664,1670,1675,1679,1682,1686,1690,1693,1697,1700,1704,1709,1715,1720,1727,1734,1740,1745,1754,1762,1768,1775,1782,1788,1795,1803,1810,1816,1823,1829,1834,1839,1844,1850,1854,1859,1864,1871,1877,1883,1888,1892,1898,1901,1907,1912,1916,1923,1927,1930,1935,1941,1948,1952,1955,1960,1965,1972,1978,1984,1989,1994,1998,2002,2009,2016,2020,2026,2031,2037,2041,2046,2053,2058,2062,2068,2073,2078,2083,2088,2094,2101,2105,2110,2116,2122,2126,2129,2134,2138,2142,2146,2150,2156,2161,2165,2169,2176,2180,2185,2189,2194,2198,2202,2206,2212,2216,2220,2223,2226,2230,2233,2237,2241,2245,2248,2251,2256,2261,2265,2271,2276,2280,2285,2289,2296,2302,2307,2310],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",4.62,4.66,4.54,0.02,0.43,458917.131013,4327,4.6248,{"date":200,"open":201,"high":192,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",4.59,4.52,4.61,0.06,1.32,376374.669409,4726,4.6039,{"date":210,"open":211,"high":212,"low":31,"close":212,"change":194,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",4.51,4.55,0.44,693331.087373,6169,4.5124,{"date":218,"open":24,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",4.65,4.49,4.53,-0.06,-1.31,720915.176503,5394,4.544,{"date":228,"open":219,"high":229,"low":201,"close":201,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",4.73,-0.05,-1.08,415426.786125,3911,4.6564,{"date":236,"open":191,"high":237,"low":238,"close":23,"change":239,"percent_change":94,"volume":240,"transactions":241,"vwap":242},"2026-09-28",4.7036,4.575,0.01,317141.763432,3533,4.6519,{"date":244,"open":191,"high":21,"low":201,"close":24,"change":239,"percent_change":94,"volume":245,"transactions":246,"vwap":247},"2026-09-25",369971.226997,4312,4.6374,{"date":249,"open":24,"high":250,"low":251,"close":191,"change":239,"percent_change":94,"volume":252,"transactions":253,"vwap":254},"2026-09-24",4.7,4.56,428930.887004,4833,4.6271,{"date":256,"open":257,"high":258,"low":203,"close":203,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",4.83,4.84,-0.25,-5.14,327310.419841,4008,4.6682,{"date":265,"open":20,"high":266,"low":20,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",4.88,4.86,0.18,3.85,507991.465534,5240,4.838,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",4.6,4.72,4.58,4.68,0.1,2.18,614810.050646,5352,4.6693,{"date":285,"open":286,"high":286,"low":221,"close":277,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",4.71,-0.02,-0.43,1322762.380768,7039,4.5875,{"date":293,"open":24,"high":229,"low":275,"close":275,"change":194,"percent_change":213,"volume":294,"transactions":295,"vwap":296},"2026-09-17",416309.032399,6273,4.6343,{"date":298,"open":299,"high":300,"low":277,"close":277,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",4.77,4.78,-0.16,-3.38,546765.119851,5193,4.6264,{"date":307,"open":257,"high":257,"low":278,"close":20,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",-0.13,-2.67,379446.557073,5953,4.7519,{"date":314,"open":315,"high":316,"low":20,"close":317,"change":194,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",4.85,4.92,4.87,0.41,459735.02321,5344,4.8453,{"date":323,"open":324,"high":324,"low":325,"close":315,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",4.98,4.82,-0.03,-0.61,421612.025169,6020,4.8873,{"date":332,"open":333,"high":266,"low":334,"close":266,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",4.81,4.75,0.03,0.62,743625.10516,5478,4.8542,{"date":341,"open":20,"high":267,"low":342,"close":315,"change":279,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.69,2.11,596918.472209,5271,4.7945,{"date":348,"open":258,"high":349,"low":276,"close":334,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",4.9,-0.09,-1.86,493522.406442,4802,4.7674,{"date":356,"open":342,"high":317,"low":21,"close":258,"change":87,"percent_change":151,"volume":357,"transactions":358,"vwap":359},"2026-09-04",390447.491976,4699,4.8135,{"date":361,"open":362,"high":363,"low":364,"close":250,"change":308,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",4.89,4.925,4.628,-2.69,502863.221303,5878,4.7098,{"date":370,"open":201,"high":371,"low":201,"close":257,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",4.945,0.26,5.69,709859.000534,6831,4.8467,{"date":378,"open":250,"high":299,"low":212,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",4.57,-0.12,-2.56,685906.413392,7976,4.6042,{"date":386,"open":315,"high":315,"low":191,"close":342,"change":301,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",-3.3,842639.294093,6510,4.6965,{"date":392,"open":333,"high":393,"low":394,"close":315,"change":204,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",4.93,4.765,1.25,360246.253837,4866,4.8271,{"date":400,"open":401,"high":267,"low":334,"close":401,"change":230,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",4.79,-1.03,356088.749656,4653,4.8094,{"date":407,"open":266,"high":408,"low":333,"close":258,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",4.915,-0.01,-0.21,409041.698218,4606,4.8549,{"date":415,"open":20,"high":317,"low":278,"close":315,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",0.08,1.68,297971.756228,4290,4.7935,{"date":422,"open":20,"high":257,"low":229,"close":299,"change":335,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",0.63,433488.184651,5413,4.7671,{"date":428,"open":342,"high":429,"low":21,"close":20,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",4.76,0.09,1.94,318929.672908,4021,4.7179,{"date":436,"open":429,"high":437,"low":438,"close":219,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",4.775,4.525,-0.14,-2.92,545504.613712,6131,4.6083,{"date":445,"open":429,"high":446,"low":250,"close":401,"change":430,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",4.955,1.91,542835.847803,7134,4.827,{"date":452,"open":21,"high":453,"low":191,"close":250,"change":194,"percent_change":195,"volume":454,"transactions":455,"vwap":456},"2026-08-18",4.745,601074.832937,7636,4.6909,{"date":458,"open":299,"high":300,"low":203,"close":278,"change":380,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",-2.5,606135.894912,6807,4.6674,{"date":464,"open":317,"high":393,"low":401,"close":465,"change":230,"percent_change":402,"volume":466,"transactions":467,"vwap":468},"2026-08-14",4.8,493371.517732,6626,4.8327,{"date":470,"open":471,"high":472,"low":250,"close":315,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",4.91,4.96,0,612922.859292,8343,4.818,{"date":478,"open":325,"high":479,"low":325,"close":315,"change":287,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",5.165,-0.41,652550.850256,9123,4.9577,{"date":485,"open":275,"high":324,"low":220,"close":317,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",-0.28,-5.44,1770942.129976,16774,4.7868,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",5.4,5.435,5.145,5.15,-0.34,-6.19,967276.506501,10162,5.1989,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",5.19,5.5,5.49,0.3,5.78,510805.314045,6613,5.4122,{"date":513,"open":514,"high":515,"low":516,"close":504,"change":326,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",5.25,5.26,5.1,-0.57,732823.04202,8737,5.1788,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",5.27,5.29,5.11,5.22,-0.11,-2.06,448776.752596,7016,5.2078,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",5.13,5.39,5.33,0.17,3.29,616941.539044,6313,5.3118,{"date":543,"open":524,"high":544,"low":496,"close":545,"change":326,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",5.43,5.16,-0.58,369157.672536,4810,5.211,{"date":551,"open":552,"high":526,"low":553,"close":504,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",5.21,5.08,-0.04,-0.76,282087.094806,4541,5.1646,{"date":560,"open":552,"high":561,"low":562,"close":563,"change":222,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",5.24,5.135,5.23,-1.13,296866.363787,5508,5.2014,{"date":569,"open":526,"high":570,"low":496,"close":524,"change":156,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",5.31,0.76,442671.453734,6818,5.2579,{"date":576,"open":526,"high":577,"low":526,"close":514,"change":25,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",5.375,2.14,626582.094619,6823,5.2675,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":204,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",5.14,5.215,5.07,1.18,452556.966502,6289,5.1385,{"date":592,"open":534,"high":545,"low":593,"close":553,"change":473,"percent_change":473,"volume":594,"transactions":595,"vwap":596},"2026-07-24",5.01,392963.001577,5106,5.0891,{"date":598,"open":599,"high":496,"low":600,"close":553,"change":308,"percent_change":459,"volume":601,"transactions":602,"vwap":603},"2026-07-23",5.12,5.0103,540643.483316,6885,5.0706,{"date":605,"open":515,"high":536,"low":552,"close":552,"change":230,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",-0.95,455432.751487,5540,5.2537,{"date":611,"open":612,"high":570,"low":613,"close":515,"change":614,"percent_change":223,"volume":615,"transactions":608,"vwap":616},"2026-07-21",5.28,5.195,-0.07,484499.911987,5.2444,{"date":618,"open":523,"high":619,"low":620,"close":536,"change":430,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",5.37,5.2,1.72,559305.227813,7681,5.3208,{"date":626,"open":627,"high":628,"low":620,"close":561,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":561},"2026-07-17",5.34,5.42,-0.15,-2.78,456900,{"date":633,"open":563,"high":634,"low":635,"close":535,"change":94,"percent_change":636,"volume":637,"transactions":9,"vwap":535},"2026-07-16",5.41,5.17,4.26,548000,{"date":639,"open":324,"high":514,"low":324,"close":635,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":635},"2026-07-15",0.2,4.02,633900,{"date":644,"open":561,"high":523,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-14",4.95,4.97,-0.3,-5.69,724700,{"date":651,"open":561,"high":652,"low":561,"close":523,"change":156,"percent_change":571,"volume":653,"transactions":9,"vwap":523},"2026-07-13",5.35,946500,{"date":655,"open":545,"high":524,"low":584,"close":563,"change":279,"percent_change":100,"volume":656,"transactions":9,"vwap":563},"2026-07-10",724100,{"date":658,"open":659,"high":496,"low":660,"close":534,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":534},"2026-07-09",5.05,4.99,0.05,0.98,456300,{"date":665,"open":666,"high":599,"low":593,"close":553,"change":350,"percent_change":667,"volume":668,"transactions":9,"vwap":553},"2026-07-08",5.09,-1.74,543400,{"date":670,"open":553,"high":671,"low":586,"close":635,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":635},"2026-07-07",5.3,0.13,2.58,683500,{"date":676,"open":677,"high":666,"low":646,"close":677,"change":335,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-06",5.04,0.6,666300,{"date":681,"open":570,"high":493,"low":593,"close":593,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":593},"2026-07-02",-0.24,-4.57,813900,{"date":686,"open":687,"high":688,"low":514,"close":514,"change":326,"percent_change":517,"volume":689,"transactions":9,"vwap":514},"2026-07-01",5.32,5.44,798400,{"date":691,"open":552,"high":671,"low":553,"close":612,"change":239,"percent_change":692,"volume":693,"transactions":9,"vwap":612},"2026-06-30",0.19,726400,{"date":695,"open":612,"high":696,"low":534,"close":523,"change":409,"percent_change":697,"volume":698,"transactions":9,"vwap":523},"2026-06-29",5.38,-0.19,1265200,{"date":700,"open":701,"high":612,"low":701,"close":612,"change":86,"percent_change":702,"volume":703,"transactions":9,"vwap":612},"2026-06-26",4.94,6.88,2214400,{"date":705,"open":525,"high":584,"low":362,"close":701,"change":116,"percent_change":706,"volume":707,"transactions":9,"vwap":701},"2026-06-25",-3.33,575200,{"date":709,"open":504,"high":671,"low":553,"close":525,"change":230,"percent_change":710,"volume":711,"transactions":9,"vwap":525},"2026-06-24",-0.97,563000,{"date":713,"open":324,"high":526,"low":324,"close":545,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":545},"2026-06-23",0.16,3.2,590000,{"date":718,"open":719,"high":553,"low":472,"close":720,"change":287,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-22",5.03,5,-0.4,601400,{"date":724,"open":646,"high":534,"low":646,"close":725,"change":156,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-18",5.02,0.8,2191700,{"date":729,"open":659,"high":635,"low":316,"close":324,"change":614,"percent_change":730,"volume":731,"transactions":9,"vwap":324},"2026-06-17",-1.39,1032400,{"date":733,"open":620,"high":515,"low":725,"close":659,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":659},"2026-06-16",-0.1,-1.94,984500,{"date":738,"open":739,"high":740,"low":496,"close":496,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":496},"2026-06-15",5.54,5.67,-0.32,-5.85,761600,{"date":745,"open":746,"high":747,"low":688,"close":748,"change":335,"percent_change":163,"volume":749,"transactions":9,"vwap":748},"2026-06-12",5.46,5.6,5.47,521200,{"date":751,"open":746,"high":752,"low":671,"close":688,"change":239,"percent_change":268,"volume":753,"transactions":9,"vwap":688},"2026-06-11",5.52,641600,{"date":755,"open":756,"high":757,"low":628,"close":544,"change":409,"percent_change":758,"volume":759,"transactions":9,"vwap":544},"2026-06-10",5.45,5.56,-0.18,599000,{"date":761,"open":696,"high":762,"low":696,"close":688,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":688},"2026-06-09",5.55,0.12,2.26,513500,{"date":767,"open":493,"high":756,"low":552,"close":687,"change":230,"percent_change":768,"volume":769,"transactions":9,"vwap":687},"2026-06-08",-0.93,672100,{"date":771,"open":570,"high":748,"low":570,"close":619,"change":661,"percent_change":772,"volume":773,"transactions":9,"vwap":619},"2026-06-05",0.94,454300,{"date":775,"open":619,"high":756,"low":504,"close":687,"change":156,"percent_change":571,"volume":776,"transactions":9,"vwap":687},"2026-06-04",970200,{"date":778,"open":747,"high":779,"low":515,"close":612,"change":741,"percent_change":780,"volume":781,"transactions":9,"vwap":612},"2026-06-03",5.64,-5.71,921000,{"date":783,"open":784,"high":373,"low":757,"close":747,"change":326,"percent_change":785,"volume":786,"transactions":9,"vwap":747},"2026-06-02",5.62,-0.53,655600,{"date":788,"open":789,"high":790,"low":752,"close":791,"change":301,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-01",5.7,5.77,5.63,-2.76,829600,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":410,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-29",5.93,5.74,5.79,-3.5,665300,{"date":802,"open":803,"high":804,"low":796,"close":805,"change":287,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-28",5.98,6.07,6,-0.33,492000,{"date":809,"open":803,"high":810,"low":803,"close":811,"change":672,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-27",6.18,6.02,2.21,629300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":554,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-26",5.99,6.1,5.8,5.89,-0.67,770100,{"date":823,"open":824,"high":805,"low":825,"close":796,"change":194,"percent_change":86,"volume":826,"transactions":9,"vwap":796},"2026-05-22",5.96,5.87,517100,{"date":828,"open":790,"high":829,"low":784,"close":830,"change":831,"percent_change":121,"volume":832,"transactions":9,"vwap":830},"2026-05-21",5.94,5.91,0.07,822300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":87,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-20",5.73,5.88,5.68,5.84,2.46,713600,{"date":842,"open":843,"high":825,"low":740,"close":789,"change":301,"percent_change":844,"volume":845,"transactions":9,"vwap":789},"2026-05-19",5.81,-2.73,794200,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-18",6.15,6.21,5.86,-0.26,-4.25,789500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":301,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-15",6.24,6.32,6.11,6.12,-2.55,688500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":473,"percent_change":473,"volume":868,"transactions":9,"vwap":867},"2026-05-14",6.3,6.44,6.27,6.28,703700,{"date":870,"open":871,"high":872,"low":867,"close":867,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":867},"2026-05-13",6.54,6.56,-0.27,-4.12,876500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-12",6.61,6.68,6.5,6.55,-0.08,-1.21,652600,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":785,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-11",7.06,7.1,6.63,-7.4,954900,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":87,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-08",6.64,7.16,6.34,1.99,784400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":741,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-07",7.3,7.38,7.01,7.02,-4.36,639700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":239,"percent_change":87,"volume":913,"transactions":9,"vwap":912},"2026-05-06",7.42,7.5,7.31,7.34,542800,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-05-05",7.08,7.33,7.04,0.28,3.97,509900,{"date":923,"open":924,"high":925,"low":903,"close":926,"change":439,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-04",7.18,7.24,7.05,-1.95,723700,{"date":930,"open":917,"high":912,"low":931,"close":932,"change":527,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-01",7.17,7.19,-1.51,420600,{"date":936,"open":895,"high":937,"low":938,"close":901,"change":714,"percent_change":939,"volume":940,"transactions":9,"vwap":901},"2026-04-30",7.32,7.11,2.24,433000,{"date":942,"open":901,"high":943,"low":938,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-29",7.36,7.14,-0.23,-3.12,506600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":527,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-28",7.49,7.58,7.35,7.37,-1.47,355800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":222,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-27",7.54,7.6,7.39,7.48,-0.8,338700,{"date":965,"open":966,"high":967,"low":968,"close":958,"change":416,"percent_change":969,"volume":970,"transactions":9,"vwap":958},"2026-04-24",7.43,7.56,7.41,1.07,330200,{"date":972,"open":950,"high":973,"low":909,"close":974,"change":409,"percent_change":308,"volume":975,"transactions":9,"vwap":974},"2026-04-23",7.59,7.46,380200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":473,"percent_change":473,"volume":982,"transactions":9,"vwap":981},"2026-04-22",7.52,7.62,7.45,7.47,493400,{"date":984,"open":985,"high":986,"low":968,"close":981,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":981},"2026-04-21",7.84,7.9,-0.35,-4.48,406600,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":882,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-20",7.88,7.76,7.82,-1.01,362100,{"date":998,"open":999,"high":1000,"low":993,"close":986,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":986},"2026-04-17",7.77,8.08,0.25,3.27,434100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":439,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-16",7.73,7.86,7.61,7.65,-1.8,375100,{"date":1013,"open":1014,"high":986,"low":1014,"close":1015,"change":661,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-15",7.7,7.79,0.65,317900,{"date":1019,"open":1020,"high":999,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-14",7.51,7.74,0.23,3.06,357800,{"date":1026,"open":981,"high":1027,"low":960,"close":1020,"change":409,"percent_change":308,"volume":1028,"transactions":9,"vwap":1020},"2026-04-13",7.55,263700,{"date":1030,"open":1031,"high":1032,"low":910,"close":978,"change":527,"percent_change":1033,"volume":1034,"transactions":9,"vwap":978},"2026-04-10",7.67,7.69,-1.44,467100,{"date":1036,"open":950,"high":1032,"low":1037,"close":1038,"change":204,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-09",7.44,7.63,0.79,386900,{"date":1042,"open":951,"high":1043,"low":953,"close":1044,"change":919,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-08",7.68,7.57,3.84,314900,{"date":1048,"open":974,"high":910,"low":1049,"close":1050,"change":945,"percent_change":1051,"volume":989,"transactions":9,"vwap":1050},"2026-04-07",7.25,7.29,-3.06,{"date":1053,"open":912,"high":958,"low":912,"close":978,"change":25,"percent_change":1054,"volume":1055,"transactions":9,"vwap":978},"2026-04-06",1.48,403400,{"date":1057,"open":932,"high":909,"low":887,"close":968,"change":661,"percent_change":1058,"volume":1059,"transactions":9,"vwap":968},"2026-04-02",0.68,643200,{"date":1061,"open":1062,"high":974,"low":1062,"close":943,"change":416,"percent_change":1063,"volume":1064,"transactions":9,"vwap":943},"2026-04-01",7.27,1.1,391100,{"date":1066,"open":924,"high":901,"low":938,"close":1067,"change":763,"percent_change":417,"volume":1068,"transactions":9,"vwap":1067},"2026-03-31",7.28,424100,{"date":1070,"open":924,"high":925,"low":888,"close":895,"change":335,"percent_change":1071,"volume":1072,"transactions":9,"vwap":895},"2026-03-30",0.42,388600,{"date":1074,"open":924,"high":1075,"low":1076,"close":1077,"change":308,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-27",7.22,7.09,7.13,-1.79,411600,{"date":1081,"open":1082,"high":912,"low":931,"close":1083,"change":326,"percent_change":480,"volume":1084,"transactions":9,"vwap":1083},"2026-03-26",7.23,7.26,337800,{"date":1086,"open":1062,"high":901,"low":1087,"close":1050,"change":672,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1050},"2026-03-25",7.07,1.82,395000,{"date":1091,"open":888,"high":960,"low":887,"close":895,"change":326,"percent_change":1092,"volume":1093,"transactions":9,"vwap":895},"2026-03-24",-0.42,498500,{"date":1095,"open":931,"high":952,"low":1096,"close":932,"change":831,"percent_change":662,"volume":1097,"transactions":9,"vwap":932},"2026-03-23",6.99,596800,{"date":1099,"open":1075,"high":925,"low":1087,"close":1100,"change":287,"percent_change":486,"volume":1101,"transactions":9,"vwap":1100},"2026-03-20",7.12,1653200,{"date":1103,"open":938,"high":1083,"low":887,"close":944,"change":554,"percent_change":1104,"volume":1105,"transactions":9,"vwap":944},"2026-03-19",-0.56,596300,{"date":1107,"open":1108,"high":1083,"low":1100,"close":924,"change":350,"percent_change":1109,"volume":1110,"transactions":9,"vwap":924},"2026-03-18",7.2,-1.24,612700,{"date":1112,"open":911,"high":980,"low":1049,"close":1062,"change":204,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1062},"2026-03-17",0.83,440900,{"date":1116,"open":1049,"high":953,"low":924,"close":1117,"change":156,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-16",7.21,0.56,406500,{"date":1121,"open":932,"high":1075,"low":916,"close":931,"change":204,"percent_change":1122,"volume":1123,"transactions":9,"vwap":931},"2026-03-13",0.84,456800,{"date":1125,"open":895,"high":1082,"low":1087,"close":938,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":938},"2026-03-12",-0.2,-2.74,418700,{"date":1130,"open":1050,"high":960,"low":1108,"close":911,"change":222,"percent_change":1131,"volume":1132,"transactions":9,"vwap":911},"2026-03-11",-0.81,396300,{"date":1134,"open":960,"high":959,"low":1062,"close":953,"change":350,"percent_change":883,"volume":1135,"transactions":9,"vwap":953},"2026-03-10",529900,{"date":1137,"open":909,"high":961,"low":904,"close":974,"change":116,"percent_change":1138,"volume":1139,"transactions":9,"vwap":974},"2026-03-09",-2.23,586600,{"date":1141,"open":967,"high":1031,"low":1037,"close":1038,"change":326,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1038},"2026-03-06",-0.39,505000,{"date":1145,"open":950,"high":1015,"low":950,"close":1146,"change":156,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-05",7.66,0.52,493300,{"date":1150,"open":1032,"high":1032,"low":902,"close":979,"change":204,"percent_change":1039,"volume":1151,"transactions":9,"vwap":979},"2026-03-04",837100,{"date":1153,"open":1154,"high":1154,"low":917,"close":967,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":967},"2026-03-03",8,-0.52,-6.44,934300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1000,"change":721,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1000},"2026-03-02",8.25,8.38,8.06,-4.72,767900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":629,"percent_change":667,"volume":1171,"transactions":9,"vwap":1170},"2026-02-27",8.54,8.6,8.4,8.48,535900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":416,"percent_change":772,"volume":1178,"transactions":9,"vwap":1177},"2026-02-26",8.55,8.71,8.52,8.63,407400,{"date":1180,"open":1176,"high":1177,"low":1181,"close":1174,"change":204,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1174},"2026-02-25",8.33,0.71,428000,{"date":1185,"open":1176,"high":1186,"low":1170,"close":1187,"change":614,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-24",8.73,8.49,-0.82,395700,{"date":1191,"open":1175,"high":1192,"low":1193,"close":1194,"change":629,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-23",8.84,8.5,8.56,-1.72,483400,{"date":1198,"open":1168,"high":1199,"low":1187,"close":1175,"change":661,"percent_change":43,"volume":1200,"transactions":9,"vwap":1175},"2026-02-20",8.75,676100,{"date":1202,"open":1174,"high":1203,"low":1193,"close":1204,"change":714,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-19",8.77,8.66,1.88,747500,{"date":1208,"open":1174,"high":1209,"low":1181,"close":1193,"change":527,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1193},"2026-02-18",8.58,-1.28,661400,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1001,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-17",8.31,8.69,8.61,2.99,947700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-13",8.67,8.88,8.2,8.36,-1.85,-18.12,1768300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":156,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-12",10.1,10.35,10.02,10.21,0.39,500600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":343,"volume":1243,"transactions":9,"vwap":1241},"2026-02-11",9.97,10.3,9.87,10.17,0.21,353600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":204,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-10",9.98,10.25,9.9,9.96,0.61,521600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1248,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1248},"2026-02-09",10.7,10.71,9.86,-0.91,-8.42,411200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":86,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-06",10.52,10.92,10.46,10.81,3.25,525300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":279,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-05",10.33,10.5,10.24,10.47,0.96,548700,{"date":1277,"open":1278,"high":1279,"low":1231,"close":1280,"change":661,"percent_change":51,"volume":1281,"transactions":9,"vwap":1280},"2026-02-04",10.39,10.59,10.37,381800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":410,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-03",10.43,10.8,10.14,10.32,-1.99,441600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":882,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-02",10.6,10.65,10.45,10.53,-0.75,278900,{"date":1299,"open":1271,"high":1300,"low":1301,"close":1302,"change":326,"percent_change":486,"volume":1303,"transactions":9,"vwap":1302},"2026-01-30",10.68,10.38,10.61,435500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":652,"volume":1310,"transactions":9,"vwap":1307},"2026-01-29",10.18,10.64,10.15,0.54,730000,{"date":1312,"open":1300,"high":1313,"low":1314,"close":1230,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1230},"2026-01-28",10.75,10,-0.6,-5.61,637800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1254,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1254},"2026-01-27",10.96,10.97,10.54,-0.31,-2.82,576700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":230,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-26",11.04,11.19,10.98,11.01,-0.45,705400,{"date":1335,"open":1331,"high":1336,"low":1320,"close":1337,"change":335,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-23",11.39,11.06,0.27,739900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":614,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-22",11.09,11.26,10.87,11.03,-0.63,543200,{"date":1349,"open":1350,"high":1343,"low":1263,"close":1351,"change":156,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-21",11.13,11.1,0.36,494900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1337,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1337},"2026-01-20",11.3,11.45,10.84,-0.48,-4.16,455200,{"date":1363,"open":1364,"high":30,"low":1365,"close":1366,"change":640,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-16",11.32,11.25,11.54,1.76,510400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-15",11.02,11.43,10.88,11.34,0.32,2.9,428700,{"date":1379,"open":1380,"high":1328,"low":1380,"close":1371,"change":1234,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1371},"2026-01-14",10.63,3.67,299100,{"date":1384,"open":1271,"high":1385,"low":1386,"close":1380,"change":268,"percent_change":621,"volume":1387,"transactions":9,"vwap":1380},"2026-01-13",10.82,10.44,405500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1294,"change":763,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1294},"2026-01-12",10.26,10.56,10.19,1.16,265900,{"date":1396,"open":1280,"high":1264,"low":1230,"close":1270,"change":239,"percent_change":279,"volume":1397,"transactions":9,"vwap":1270},"2026-01-09",226400,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1287,"change":17,"percent_change":26,"volume":1402,"transactions":9,"vwap":1287},"2026-01-08",9.95,10.34,248000,{"date":1404,"open":1405,"high":1401,"low":1406,"close":1407,"change":758,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-07",10.2,9.82,10.08,-1.75,310600,{"date":1411,"open":1412,"high":1239,"low":1412,"close":1390,"change":1413,"percent_change":836,"volume":1414,"transactions":9,"vwap":1390},"2026-01-06",9.59,0.57,444400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":473,"percent_change":473,"volume":1421,"transactions":9,"vwap":1420},"2026-01-05",9.68,9.84,9.63,9.69,620200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1420,"change":831,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1420},"2026-01-02",9.65,9.77,9.49,0.73,497900,{"date":1430,"open":1431,"high":1431,"low":1412,"close":1432,"change":350,"percent_change":768,"volume":1433,"transactions":9,"vwap":1432},"2025-12-31",9.76,9.62,370700,{"date":1435,"open":1431,"high":1406,"low":1436,"close":1437,"change":287,"percent_change":410,"volume":1024,"transactions":9,"vwap":1437},"2025-12-30",9.64,9.71,{"date":1439,"open":1440,"high":1418,"low":1441,"close":1442,"change":527,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-29",9.78,9.55,9.73,-1.12,371600,{"date":1446,"open":1447,"high":1447,"low":1406,"close":1418,"change":410,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1418},"2025-12-26",10.06,-2.09,244400,{"date":1451,"open":1249,"high":1452,"low":1249,"close":1453,"change":194,"percent_change":640,"volume":1454,"transactions":9,"vwap":1453},"2025-12-24",10.16,10.05,193500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1457,"change":614,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1457},"2025-12-23",10.03,10.23,9.99,-0.69,366100,{"date":1463,"open":1458,"high":1231,"low":1464,"close":1230,"change":116,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1230},"2025-12-22",9.94,-1.66,453700,{"date":1468,"open":1405,"high":1239,"low":1447,"close":1469,"change":194,"percent_change":640,"volume":1470,"transactions":9,"vwap":1469},"2025-12-19",10.27,1167500,{"date":1472,"open":1473,"high":1302,"low":1233,"close":1247,"change":410,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1247},"2025-12-18",10.51,-2.01,619700,{"date":1477,"open":1478,"high":1300,"low":1284,"close":1264,"change":230,"percent_change":1359,"volume":1479,"transactions":9,"vwap":1264},"2025-12-17",10.49,475700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1473,"change":239,"percent_change":279,"volume":1485,"transactions":9,"vwap":1473},"2025-12-16",10.57,10.66,10.41,297500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1271,"change":527,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1271},"2025-12-15",10.69,10.89,10.48,-1.04,536600,{"date":1494,"open":1273,"high":1495,"low":1294,"close":1302,"change":672,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1302},"2025-12-12",10.72,1.24,608100,{"date":1499,"open":1270,"high":1322,"low":1270,"close":1490,"change":672,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1490},"2025-12-11",1.26,436100,{"date":1503,"open":1314,"high":1273,"low":1314,"close":1231,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1231},"2025-12-10",0.38,3.81,445500,{"date":1508,"open":1417,"high":1459,"low":1417,"close":1238,"change":1338,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1238},"2025-12-09",2.78,337500,{"date":1512,"open":1248,"high":1248,"low":1419,"close":1513,"change":486,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-08",9.7,-2.81,330700,{"date":1517,"open":1431,"high":1246,"low":1513,"close":1246,"change":537,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1246},"2025-12-05",1.73,385500,{"date":1521,"open":1314,"high":1230,"low":1522,"close":1523,"change":116,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-04",9.79,9.81,-1.7,370000,{"date":1527,"open":1528,"high":1306,"low":1528,"close":1246,"change":87,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1246},"2025-12-03",9.85,1.42,470500,{"date":1532,"open":1437,"high":1249,"low":1533,"close":1418,"change":763,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1418},"2025-12-02",9.66,1.23,427000,{"date":1537,"open":1248,"high":1459,"low":1513,"close":1538,"change":116,"percent_change":1195,"volume":1539,"transactions":9,"vwap":1538},"2025-12-01",9.72,470900,{"date":1541,"open":1542,"high":1542,"low":1240,"close":1543,"change":1155,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-28",10.31,9.89,-5,295100,{"date":1547,"open":1447,"high":1264,"low":1447,"close":1484,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1484},"2025-11-26",0.29,2.87,483800,{"date":1552,"open":1232,"high":1306,"low":1553,"close":1554,"change":763,"percent_change":121,"volume":1555,"transactions":9,"vwap":1554},"2025-11-25",10.01,10.12,338400,{"date":1557,"open":1558,"high":1230,"low":1431,"close":1314,"change":287,"percent_change":1126,"volume":1559,"transactions":9,"vwap":1314},"2025-11-24",9.92,496500,{"date":1561,"open":1441,"high":1562,"low":1563,"close":1232,"change":1309,"percent_change":789,"volume":1377,"transactions":9,"vwap":1232},"2025-11-21",10.09,9.5,{"date":1565,"open":1419,"high":1566,"low":1567,"close":1568,"change":554,"percent_change":1092,"volume":1569,"transactions":9,"vwap":1568},"2025-11-20",9.75,9.32,9.48,567400,{"date":1571,"open":1572,"high":1420,"low":1573,"close":1574,"change":409,"percent_change":734,"volume":1575,"transactions":9,"vwap":1574},"2025-11-19",9.6,9.4,9.52,423100,{"date":1577,"open":1578,"high":1419,"low":1579,"close":1580,"change":194,"percent_change":1242,"volume":1581,"transactions":9,"vwap":1580},"2025-11-18",9.35,9.25,9.53,461700,{"date":1583,"open":1572,"high":1584,"low":1585,"close":1586,"change":527,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-17",9.91,9.46,9.51,-1.14,502400,{"date":1590,"open":1424,"high":1513,"low":1591,"close":1432,"change":301,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1432},"2025-11-14",9.45,-1.64,477000,{"date":1595,"open":1420,"high":1459,"low":1419,"close":1440,"change":268,"percent_change":1205,"volume":1596,"transactions":9,"vwap":1440},"2025-11-13",549900,{"date":1598,"open":1419,"high":1431,"low":1599,"close":1572,"change":335,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1572},"2025-11-12",9.36,0.31,418900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":647,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-11",9.83,9.88,9.27,9.57,-3.04,642300,{"date":1611,"open":1612,"high":1232,"low":1613,"close":1240,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1240},"2025-11-10",9.19,9.14,0.75,8.22,661700,{"date":1618,"open":1619,"high":1313,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-07",10.4,8.9,9.12,-1.71,-15.79,1264900,{"date":1626,"open":1351,"high":1627,"low":1285,"close":1628,"change":851,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-06",11.15,10.83,-2.34,524100,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1342,"change":101,"percent_change":325,"volume":1635,"transactions":9,"vwap":1342},"2025-11-05",10.58,11.14,396700,{"date":1637,"open":1292,"high":1638,"low":1271,"close":1633,"change":380,"percent_change":1443,"volume":1639,"transactions":9,"vwap":1633},"2025-11-04",10.78,396100,{"date":1641,"open":1642,"high":1643,"low":1473,"close":1254,"change":287,"percent_change":697,"volume":1644,"transactions":9,"vwap":1254},"2025-11-03",10.74,10.76,519300,{"date":1646,"open":1302,"high":1320,"low":1271,"close":1495,"change":279,"percent_change":772,"volume":1647,"transactions":9,"vwap":1495},"2025-10-31",401000,{"date":1649,"open":1633,"high":1254,"low":1294,"close":1650,"change":326,"percent_change":486,"volume":1651,"transactions":9,"vwap":1650},"2025-10-30",10.62,335300,{"date":1653,"open":1307,"high":1654,"low":1478,"close":1293,"change":350,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1293},"2025-10-29",10.86,-0.84,435300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1642,"change":1126,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1642},"2025-10-28",10.93,10.95,10.67,-1.83,352300,{"date":1665,"open":1634,"high":1666,"low":1659,"close":1667,"change":882,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-27",11.28,10.94,-0.73,437300,{"date":1671,"open":1351,"high":1627,"low":1672,"close":1371,"change":430,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1371},"2025-10-24",11,0.82,264700,{"date":1676,"open":1638,"high":1328,"low":1642,"close":1659,"change":831,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1659},"2025-10-23",0.64,263600,{"date":1680,"open":1628,"high":1320,"low":1681,"close":1654,"change":239,"percent_change":430,"volume":970,"transactions":9,"vwap":1654},"2025-10-22",10.73,{"date":1683,"open":1263,"high":1345,"low":1265,"close":1684,"change":661,"percent_change":141,"volume":1685,"transactions":9,"vwap":1684},"2025-10-21",10.85,261000,{"date":1687,"open":1643,"high":1672,"low":1254,"close":1285,"change":25,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1285},"2025-10-20",1.03,338500,{"date":1691,"open":1293,"high":1285,"low":1633,"close":1488,"change":335,"percent_change":919,"volume":1692,"transactions":9,"vwap":1488},"2025-10-17",317600,{"date":1694,"open":1302,"high":1628,"low":1695,"close":1483,"change":156,"percent_change":1504,"volume":1696,"transactions":9,"vwap":1483},"2025-10-16",10.55,352500,{"date":1698,"open":1643,"high":1265,"low":1262,"close":1650,"change":409,"percent_change":350,"volume":1699,"transactions":9,"vwap":1650},"2025-10-15",393100,{"date":1701,"open":1542,"high":1254,"low":1542,"close":1380,"change":537,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1380},"2025-10-14",1.63,421100,{"date":1705,"open":1490,"high":1255,"low":1706,"close":1264,"change":537,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1264},"2025-10-13",10.36,1.65,444500,{"date":1710,"open":1328,"high":1328,"low":1711,"close":1712,"change":1296,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-10",10.28,10.29,-6.79,613300,{"date":1716,"open":1717,"high":1717,"low":1638,"close":1328,"change":1718,"percent_change":927,"volume":1719,"transactions":9,"vwap":1328},"2025-10-09",11.31,-0.22,445300,{"date":1721,"open":1722,"high":1717,"low":1723,"close":1343,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1343},"2025-10-08",11.2,11.08,0.15,1.35,342500,{"date":1728,"open":1729,"high":1730,"low":1659,"close":1731,"change":497,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-07",11.52,11.59,11.11,-2.97,594600,{"date":1735,"open":1736,"high":1737,"low":1717,"close":1357,"change":416,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1357},"2025-10-06",11.37,11.63,0.7,431400,{"date":1741,"open":1742,"high":1743,"low":1356,"close":1736,"change":987,"percent_change":1744,"volume":693,"transactions":9,"vwap":1736},"2025-10-03",11.78,12.03,-2.99,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-02",11.98,12.04,11.57,11.72,-0.29,-2.41,399400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":758,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-01",12.05,12.17,11.68,12.01,-1.48,494200,{"date":1763,"open":1743,"high":1764,"low":1759,"close":1765,"change":25,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-30",12.26,12.19,0.91,504400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":301,"percent_change":223,"volume":1774,"transactions":9,"vwap":1773},"2025-09-29",12.35,12.5,11.97,12.08,429800,{"date":1776,"open":1759,"high":1777,"low":1778,"close":1779,"change":17,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-26",12.59,11.89,12.24,2,727600,{"date":1783,"open":1784,"high":1759,"low":1785,"close":1786,"change":672,"percent_change":1063,"volume":1787,"transactions":9,"vwap":1786},"2025-09-25",11.87,11.58,12,540900,{"date":1789,"open":1770,"high":1790,"low":1791,"close":1784,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1784},"2025-09-24",12.41,11.5,-0.47,-3.81,868700,{"date":1796,"open":1797,"high":182,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-23",14,12.11,12.34,-0.5,-3.89,1673900,{"date":1804,"open":1770,"high":1805,"low":1806,"close":1807,"change":1614,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-22",13.17,12.23,12.84,6.2,1400900,{"date":1811,"open":1812,"high":1812,"low":1759,"close":1813,"change":945,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-09-19",12.37,12.09,-1.87,1250500,{"date":1817,"open":1818,"high":1812,"low":1819,"close":1820,"change":141,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-18",11.91,11.86,12.32,3.88,548800,{"date":1824,"open":1825,"high":1757,"low":1826,"close":1819,"change":87,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1819},"2025-09-17",11.75,11.71,1.19,382800,{"date":1830,"open":1831,"high":1784,"low":1832,"close":1750,"change":527,"percent_change":768,"volume":1833,"transactions":9,"vwap":1750},"2025-09-16",11.77,11.6,341100,{"date":1835,"open":1836,"high":1773,"low":1750,"close":1837,"change":410,"percent_change":667,"volume":1838,"transactions":9,"vwap":1837},"2025-09-15",12.06,11.83,351800,{"date":1840,"open":30,"high":1841,"low":1791,"close":1748,"change":86,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1748},"2025-09-12",12.1,2.91,434000,{"date":1845,"open":1791,"high":1846,"low":1791,"close":1847,"change":268,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-11",11.96,11.7,1.56,616200,{"date":1851,"open":1729,"high":1832,"low":1852,"close":1729,"change":882,"percent_change":1460,"volume":1853,"transactions":9,"vwap":1729},"2025-09-10",11.35,404700,{"date":1855,"open":1856,"high":1831,"low":1717,"close":1832,"change":430,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1832},"2025-09-09",11.47,0.78,401800,{"date":1860,"open":1861,"high":30,"low":1736,"close":1862,"change":194,"percent_change":537,"volume":1863,"transactions":9,"vwap":1862},"2025-09-08",11.56,11.51,437500,{"date":1865,"open":1866,"high":1867,"low":1364,"close":1868,"change":1131,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-05",12.18,12.3,11.49,-6.59,531100,{"date":1872,"open":1873,"high":1812,"low":1874,"close":1867,"change":372,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1867},"2025-09-04",12.15,12.02,2.16,508300,{"date":1878,"open":1879,"high":1806,"low":1880,"close":1748,"change":882,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1748},"2025-09-03",12.13,11.93,-0.66,472200,{"date":1884,"open":1837,"high":1885,"low":1847,"close":1886,"change":230,"percent_change":480,"volume":1887,"transactions":9,"vwap":1886},"2025-09-02",12.27,12.12,638500,{"date":1889,"open":1784,"high":1765,"low":1784,"close":1757,"change":1022,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1757},"2025-08-29",1.93,485100,{"date":1893,"open":1765,"high":1894,"low":1837,"close":1895,"change":259,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-28",12.22,11.94,-2.05,460700,{"date":1899,"open":1836,"high":1764,"low":1818,"close":1765,"change":287,"percent_change":301,"volume":1900,"transactions":9,"vwap":1765},"2025-08-27",411400,{"date":1902,"open":1846,"high":1790,"low":1903,"close":1904,"change":692,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-26",11.88,12.21,1.58,779700,{"date":1908,"open":1772,"high":1909,"low":1910,"close":1874,"change":527,"percent_change":1257,"volume":1911,"transactions":9,"vwap":1874},"2025-08-25",12.16,11.92,338900,{"date":1913,"open":1729,"high":1909,"low":1729,"close":1879,"change":1614,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1879},"2025-08-22",6.59,631000,{"date":1917,"open":1832,"high":1918,"low":1374,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-08-21",11.61,11.38,-0.38,-3.23,530400,{"date":1924,"open":1831,"high":1818,"low":1861,"close":1925,"change":734,"percent_change":1655,"volume":1926,"transactions":9,"vwap":1925},"2025-08-20",11.76,702900,{"date":1928,"open":1826,"high":1806,"low":1847,"close":1819,"change":692,"percent_change":1702,"volume":1929,"transactions":9,"vwap":1819},"2025-08-19",719100,{"date":1931,"open":1366,"high":1932,"low":1862,"close":30,"change":25,"percent_change":1933,"volume":1934,"transactions":9,"vwap":30},"2025-08-18",11.95,0.95,702800,{"date":1936,"open":1785,"high":1937,"low":1938,"close":1861,"change":763,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1861},"2025-08-15",11.74,11.16,1.05,557800,{"date":1942,"open":1943,"high":1861,"low":1944,"close":1945,"change":734,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-14",11.36,11.17,11.44,-0.87,614400,{"date":1949,"open":1374,"high":1846,"low":1350,"close":1366,"change":1234,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1366},"2025-08-13",3.5,940300,{"date":1953,"open":1254,"high":1627,"low":1488,"close":1627,"change":1413,"percent_change":535,"volume":1954,"transactions":9,"vwap":1627},"2025-08-12",996100,{"date":1956,"open":1957,"high":1307,"low":1192,"close":1633,"change":1707,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1633},"2025-08-11",9.01,18.48,1293200,{"date":1961,"open":1176,"high":1612,"low":1962,"close":1963,"change":1427,"percent_change":1620,"volume":1964,"transactions":9,"vwap":1963},"2025-08-08",8.26,8.93,1141600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1223,"change":1920,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1223},"2025-08-07",8.62,8.76,8.15,-4.43,757100,{"date":1973,"open":1974,"high":1204,"low":1975,"close":1209,"change":17,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1209},"2025-08-06",8.29,8.23,2.88,623900,{"date":1979,"open":1980,"high":1981,"low":1974,"close":1982,"change":239,"percent_change":763,"volume":1983,"transactions":9,"vwap":1982},"2025-08-05",8.43,8.74,8.34,501200,{"date":1985,"open":1986,"high":1980,"low":1962,"close":1181,"change":672,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1181},"2025-08-04",8.37,1.59,343900,{"date":1990,"open":1161,"high":1991,"low":1154,"close":1223,"change":758,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1223},"2025-08-01",8.44,-2.15,559100,{"date":1995,"open":1194,"high":1177,"low":1996,"close":1161,"change":682,"percent_change":630,"volume":1997,"transactions":9,"vwap":1161},"2025-07-31",8.35,457400,{"date":1999,"open":1186,"high":2000,"low":1174,"close":1967,"change":326,"percent_change":987,"volume":2001,"transactions":9,"vwap":1967},"2025-07-30",8.87,333400,{"date":2003,"open":2004,"high":2005,"low":1168,"close":2006,"change":682,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-29",8.91,8.97,8.65,-2.7,439800,{"date":2010,"open":1199,"high":2011,"low":2012,"close":2013,"change":87,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-28",8.95,8.68,8.89,1.6,259700,{"date":2017,"open":2018,"high":2018,"low":1177,"close":1199,"change":410,"percent_change":1629,"volume":2019,"transactions":9,"vwap":1199},"2025-07-25",8.99,331400,{"date":2021,"open":1513,"high":1513,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-07-24",8.96,-0.85,-8.66,392000,{"date":2027,"open":2028,"high":1406,"low":2028,"close":1523,"change":1857,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1523},"2025-07-23",9.24,8.64,693400,{"date":2032,"open":2033,"high":2034,"low":1194,"close":2035,"change":131,"percent_change":506,"volume":2036,"transactions":9,"vwap":2035},"2025-07-22",8.57,9.05,9.03,510000,{"date":2038,"open":1224,"high":2029,"low":2039,"close":1194,"change":94,"percent_change":2040,"volume":1663,"transactions":9,"vwap":1194},"2025-07-21",8.28,2.64,{"date":2042,"open":2039,"high":1996,"low":2043,"close":1982,"change":831,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1982},"2025-07-18",8.16,0.85,316400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":409,"percent_change":380,"volume":2052,"transactions":9,"vwap":2051},"2025-07-17",8.3,8.42,8.24,8.27,385800,{"date":2054,"open":2049,"high":1170,"low":2055,"close":2039,"change":629,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2039},"2025-07-16",8.1,-1.78,723200,{"date":2059,"open":2029,"high":1199,"low":1169,"close":1980,"change":1718,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1980},"2025-07-15",-2.54,375400,{"date":2063,"open":2064,"high":2065,"low":1980,"close":2006,"change":1315,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2006},"2025-07-14",9.13,9.2,-6.49,447000,{"date":2069,"open":2070,"high":1599,"low":1621,"close":1579,"change":882,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1579},"2025-07-11",9.31,-0.86,494300,{"date":2074,"open":2075,"high":1563,"low":1579,"close":2076,"change":287,"percent_change":410,"volume":2077,"transactions":9,"vwap":2076},"2025-07-10",9.37,9.33,395200,{"date":2079,"open":2080,"high":2075,"low":2064,"close":1578,"change":430,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1578},"2025-07-09",9.29,0.97,443900,{"date":2084,"open":2085,"high":2080,"low":2013,"close":2086,"change":86,"percent_change":1505,"volume":2087,"transactions":9,"vwap":2086},"2025-07-08",8.98,9.26,462400,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":473,"percent_change":473,"volume":2093,"transactions":9,"vwap":2092},"2025-07-07",8.85,9.16,8.92,571000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2092,"change":279,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2092},"2025-07-03",8.86,9.06,8.83,1.13,348500,{"date":2102,"open":2103,"high":2085,"low":1168,"close":2104,"change":554,"percent_change":1332,"volume":1977,"transactions":9,"vwap":2104},"2025-07-02",8.8,8.82,{"date":2106,"open":2107,"high":2085,"low":2108,"close":2096,"change":136,"percent_change":1489,"volume":2109,"transactions":9,"vwap":2096},"2025-07-01",8.02,7.97,766500,{"date":2111,"open":2112,"high":2113,"low":1007,"close":2114,"change":734,"percent_change":1109,"volume":2115,"transactions":9,"vwap":2114},"2025-06-30",8.07,8.12,7.99,444000,{"date":2117,"open":2107,"high":2043,"low":2118,"close":2119,"change":763,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-27",7.93,8.09,1.51,863100,{"date":2123,"open":2124,"high":2114,"low":1146,"close":2108,"change":17,"percent_change":2125,"volume":749,"transactions":9,"vwap":2108},"2025-06-26",7.75,3.1,{"date":2127,"open":1032,"high":993,"low":951,"close":1006,"change":326,"percent_change":1142,"volume":2128,"transactions":9,"vwap":1006},"2025-06-25",356900,{"date":2130,"open":1021,"high":2131,"low":959,"close":993,"change":279,"percent_change":2132,"volume":2133,"transactions":9,"vwap":993},"2025-06-24",7.81,1.31,491300,{"date":2135,"open":979,"high":1015,"low":901,"close":1146,"change":222,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1146},"2025-06-23",-0.78,517400,{"date":2139,"open":2140,"high":1015,"low":950,"close":2140,"change":156,"percent_change":1147,"volume":2141,"transactions":9,"vwap":2140},"2025-06-20",7.72,1223100,{"date":2143,"open":2124,"high":1007,"low":1031,"close":1043,"change":350,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1043},"2025-06-18",-1.16,355500,{"date":2147,"open":986,"high":2118,"low":1014,"close":999,"change":758,"percent_change":2148,"volume":2149,"transactions":9,"vwap":999},"2025-06-17",-2.26,459700,{"date":2151,"open":2152,"high":2153,"low":1031,"close":2154,"change":1234,"percent_change":545,"volume":2155,"transactions":9,"vwap":2154},"2025-06-16",7.71,7.98,7.95,453500,{"date":2157,"open":2158,"high":1154,"low":958,"close":967,"change":288,"percent_change":2159,"volume":2160,"transactions":9,"vwap":967},"2025-06-13",7.85,-5.38,362900,{"date":2162,"open":1154,"high":2163,"low":2108,"close":2114,"change":734,"percent_change":1109,"volume":2164,"transactions":9,"vwap":2114},"2025-06-12",8.19,305100,{"date":2166,"open":1986,"high":1980,"low":2112,"close":2119,"change":486,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2119},"2025-06-11",-3.35,466300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1986,"change":2174,"percent_change":33,"volume":2175,"transactions":9,"vwap":1986},"2025-06-10",8.04,8.51,8.01,0.33,477300,{"date":2177,"open":2108,"high":2119,"low":986,"close":2171,"change":25,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2171},"2025-06-09",1.39,530900,{"date":2181,"open":1007,"high":2182,"low":2183,"close":2118,"change":1724,"percent_change":1890,"volume":2184,"transactions":9,"vwap":2118},"2025-06-06",7.94,7.78,309500,{"date":2186,"open":2187,"high":2187,"low":2124,"close":2183,"change":734,"percent_change":2188,"volume":1024,"transactions":9,"vwap":2183},"2025-06-05",7.96,-1.27,{"date":2190,"open":2173,"high":2191,"low":985,"close":992,"change":308,"percent_change":2192,"volume":2193,"transactions":9,"vwap":992},"2025-06-04",8.14,-1.62,551300,{"date":2195,"open":1974,"high":2048,"low":2118,"close":2173,"change":741,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2173},"2025-06-03",-3.84,517200,{"date":2199,"open":1991,"high":1168,"low":1974,"close":1181,"change":647,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1181},"2025-06-02",-3.48,870100,{"date":2203,"open":2048,"high":2011,"low":1969,"close":1177,"change":1022,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1177},"2025-05-30",2.74,1174900,{"date":2207,"open":1031,"high":2208,"low":1027,"close":1169,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1169},"2025-05-29",8.47,0.99,13.36,1139100,{"date":2213,"open":951,"high":1038,"low":953,"close":968,"change":301,"percent_change":2214,"volume":2215,"transactions":9,"vwap":968},"2025-05-28",-2.11,547100,{"date":2217,"open":953,"high":979,"low":911,"close":1044,"change":1600,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1044},"2025-05-27",4.27,568800,{"date":2221,"open":1108,"high":1050,"low":1077,"close":1083,"change":222,"percent_change":1188,"volume":2222,"transactions":9,"vwap":1083},"2025-05-23",592300,{"date":2224,"open":1075,"high":968,"low":1108,"close":937,"change":156,"percent_change":163,"volume":2225,"transactions":9,"vwap":937},"2025-05-22",217100,{"date":2227,"open":981,"high":910,"low":1067,"close":1067,"change":1323,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1067},"2025-05-21",-4.08,303100,{"date":2231,"open":1037,"high":1043,"low":909,"close":973,"change":87,"percent_change":1205,"volume":2232,"transactions":9,"vwap":973},"2025-05-20",340500,{"date":2234,"open":974,"high":967,"low":2235,"close":980,"change":308,"percent_change":1195,"volume":2236,"transactions":9,"vwap":980},"2025-05-19",7.4,750400,{"date":2238,"open":981,"high":1031,"low":974,"close":951,"change":25,"percent_change":2239,"volume":2240,"transactions":9,"vwap":951},"2025-05-16",1.47,379000,{"date":2242,"open":1062,"high":950,"low":1117,"close":981,"change":1724,"percent_change":2243,"volume":2244,"transactions":9,"vwap":981},"2025-05-15",2.05,326400,{"date":2246,"open":960,"high":2235,"low":932,"close":937,"change":527,"percent_change":1760,"volume":2247,"transactions":9,"vwap":937},"2025-05-14",522900,{"date":2249,"open":1037,"high":910,"low":1062,"close":966,"change":409,"percent_change":308,"volume":2250,"transactions":9,"vwap":966},"2025-05-13",646300,{"date":2252,"open":2253,"high":2254,"low":888,"close":1037,"change":678,"percent_change":1203,"volume":2255,"transactions":9,"vwap":1037},"2025-05-12",7.15,7.53,1319200,{"date":2257,"open":2258,"high":952,"low":1914,"close":2259,"change":1058,"percent_change":1328,"volume":2260,"transactions":9,"vwap":2259},"2025-05-09",6.6,6.84,1169000,{"date":2262,"open":843,"high":2263,"low":508,"close":2263,"change":318,"percent_change":1077,"volume":2264,"transactions":9,"vwap":2263},"2025-05-08",6.16,864100,{"date":2266,"open":2267,"high":850,"low":2268,"close":2269,"change":326,"percent_change":1155,"volume":2270,"transactions":9,"vwap":2269},"2025-05-07",5.83,5.65,5.75,684100,{"date":2272,"open":2273,"high":850,"low":791,"close":508,"change":439,"percent_change":2274,"volume":2275,"transactions":9,"vwap":508},"2025-05-06",5.85,-2.36,598000,{"date":2277,"open":817,"high":2263,"low":830,"close":2278,"change":873,"percent_change":905,"volume":2279,"transactions":9,"vwap":2278},"2025-05-05",5.92,470000,{"date":2281,"open":856,"high":867,"low":2282,"close":2283,"change":335,"percent_change":58,"volume":2284,"transactions":9,"vwap":2283},"2025-05-02",6.13,6.19,488100,{"date":2286,"open":866,"high":2287,"low":858,"close":2263,"change":116,"percent_change":365,"volume":2288,"transactions":9,"vwap":2263},"2025-05-01",6.36,521100,{"date":2290,"open":2291,"high":896,"low":2292,"close":2293,"change":1338,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-04-30",6.03,5.95,6.33,4.46,652800,{"date":2297,"open":2298,"high":817,"low":790,"close":2299,"change":94,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-04-29",5.82,6.06,3.77,542600,{"date":2303,"open":2304,"high":819,"low":797,"close":838,"change":831,"percent_change":2305,"volume":2306,"transactions":9,"vwap":838},"2025-04-28",5.76,1.21,553500,{"date":2308,"open":373,"high":790,"low":747,"close":790,"change":661,"percent_change":136,"volume":2309,"transactions":9,"vwap":790},"2025-04-25",440500,{"date":186,"open":762,"high":835,"low":544,"close":2311,"change":537,"percent_change":1023,"volume":2312,"transactions":9,"vwap":2311},5.72,520200]