[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IART":3,"homepage-market-summary":31,"stock-historical-IART":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IART","2026-10-02",{"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},"Integra LifeSciences Holdings","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Integra Lifesciences Holdings Corp is a New Jersey-based medical equipment company focused on developing products for regenerative therapy, extremity orthopedics, and neurosurgical applications. The firm is organized into two primary segments: Codman specialty surgical and Tissue technologies. Codman Specialty Surgical generates maximum revenue from its segmental operations. Integra serves Europe, Asia Pacific, and the rest of the world whilst it derives key revenue from domestic sales. The company operates in United States, Europe, Asia Pacific, and Rest of the World.","4,427","Princeton, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.68,13.31,14,12.63,16.09,-3.41,-21.19,2692888.398888,29690,13.0247,20.49,8.7,910983.55069278,33.8,7833,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1034466,377580187.673195,-19.08,"2025-04-22",[182,183,193,203,214,223,232,241,251,262,272,283,294,303,312,321,330,340,350,359,369,379,390,401,410,420,430,440,450,459,465,476,486,497,508,518,529,538,548,557,565,575,586,594,604,614,625,634,644,653,663,672,682,692,701,709,718,726,733,742,750,757,764,771,779,786,795,802,808,814,820,826,833,838,845,851,857,863,869,876,884,890,896,902,909,915,922,929,937,943,950,956,962,970,976,985,992,1001,1009,1017,1025,1034,1041,1050,1057,1066,1074,1083,1091,1099,1107,1112,1118,1125,1133,1142,1149,1157,1163,1168,1177,1186,1194,1200,1208,1215,1222,1228,1234,1241,1249,1257,1262,1269,1276,1282,1289,1295,1300,1306,1312,1318,1323,1328,1333,1337,1343,1350,1356,1363,1370,1377,1384,1392,1400,1407,1415,1423,1431,1437,1443,1448,1456,1461,1467,1471,1475,1479,1486,1491,1496,1501,1507,1514,1522,1528,1534,1540,1546,1555,1561,1565,1572,1579,1586,1592,1597,1605,1613,1620,1627,1634,1638,1645,1650,1655,1661,1668,1676,1683,1691,1696,1702,1711,1717,1721,1726,1732,1738,1744,1750,1755,1759,1764,1769,1773,1781,1788,1795,1801,1806,1811,1815,1820,1825,1832,1837,1843,1847,1852,1858,1862,1870,1877,1885,1890,1894,1899,1905,1910,1917,1924,1931,1937,1943,1948,1954,1960,1968,1976,1981,1988,1995,1999,2008,2015,2018,2024,2028,2034,2039,2045,2051,2053,2058,2063,2067,2071,2074,2077,2083,2087,2094,2098,2102,2108,2111,2116,2119,2125,2130,2136,2142,2147,2153,2157,2162,2168,2173,2178,2182,2186,2191,2196,2202,2207,2213,2218,2223,2227,2232,2239,2243,2248,2252,2258,2262,2267,2272,2275,2281,2285,2288,2294,2299,2303,2308,2315,2318,2321,2326,2330,2334,2337,2342,2348,2351,2356,2362,2366,2371,2375,2378,2381,2386,2389,2393,2398,2402,2405,2409,2413,2418,2421,2425,2429,2433,2438,2441,2444,2447,2451,2455,2459,2462,2467,2472,2478,2482,2488,2496,2499,2503,2508,2513],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.21,16.45,15.88,-0.19,-1.17,652935.906734,11635,16.1144,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.67,16.14,16.28,-0.36,-2.16,768910.298569,11875,16.3077,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",16.27,16.765,15.8,16.64,0.37,2.27,1005200.592686,16101,16.5415,{"date":215,"open":216,"high":205,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",16.04,15.86,0.15,0.93,479048.360419,9556,16.1123,{"date":224,"open":187,"high":185,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",15.74,16.12,0.24,1.51,539026.113142,9371,16.0712,{"date":233,"open":234,"high":235,"low":236,"close":187,"change":153,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",15.67,15.91,15.49,2.25,759533.491323,11187,15.7834,{"date":242,"open":187,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",16.26,15.38,15.53,-0.49,-3.06,573083.515212,10280,15.6038,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",15.9,16.285,15.69,16.02,0.43,2.76,770454.046344,14441,16.011,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":209,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",15.06,15.65,14.91,15.59,2.43,1064157.753789,14498,15.4239,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",14.98,15.24,14.875,15.22,0.12,0.79,2169063.131572,14246,15.1509,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",16.3,16.375,15.07,15.1,-0.96,-5.98,1051356.740494,14357,15.3618,{"date":295,"open":296,"high":297,"low":265,"close":298,"change":209,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",15.81,16.22,16.06,2.36,1618120.082337,16970,15.9575,{"date":304,"open":255,"high":305,"low":306,"close":255,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",16.035,15.2,-0.02,-0.13,1076426.887554,15520,15.699,{"date":313,"open":314,"high":207,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",15.36,15.71,0.21,1.35,1108678.848762,13046,15.6688,{"date":322,"open":298,"high":297,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",15.33,15.5,-0.04,-0.26,792028.271261,12153,15.5049,{"date":331,"open":332,"high":305,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",15.93,15.3878,15.54,-0.71,-4.37,1361972.343963,17663,15.6006,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":113,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",16.1,16.46,15.99,16.25,-0.06,578400.719913,10917,16.1723,{"date":351,"open":96,"high":352,"low":353,"close":243,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",16.5498,15.985,-0.46,-2.75,621796.684226,13465,16.2701,{"date":360,"open":361,"high":362,"low":345,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",16.32,16.78,16.72,0.28,1.7,674913.678563,10857,16.5477,{"date":370,"open":371,"high":372,"low":197,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",17.09,17.11,16.44,-0.37,-2.2,998470.793171,11388,16.5014,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",16.8,17.205,16.655,16.81,0.19,1.14,528824.804986,9962,16.8705,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",16.84,17.075,16.54,16.62,-0.3,-1.77,559673.287057,11151,16.7096,{"date":402,"open":384,"high":403,"low":96,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",16.95,16.92,0.03,0.18,581158.950571,10501,16.874,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":227,"volume":417,"transactions":418,"vwap":419},"2026-08-28",16.97,17.33,16.87,16.89,0.04,776238.324579,9920,16.9912,{"date":421,"open":422,"high":423,"low":424,"close":422,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",16.85,17.165,16.79,-0.03,-0.18,449758.95636,8666,16.8842,{"date":431,"open":422,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",17.095,16.615,16.88,0.09,0.54,489357.379054,9110,16.901,{"date":441,"open":442,"high":443,"low":444,"close":424,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",16.73,16.865,16.39,0.1,0.6,369535.074789,7657,16.707,{"date":451,"open":452,"high":453,"low":444,"close":454,"change":455,"percent_change":396,"volume":456,"transactions":457,"vwap":458},"2026-08-24",16.74,16.9999,16.69,-0.05,654658.899708,11339,16.5979,{"date":460,"open":384,"high":461,"low":373,"close":452,"change":218,"percent_change":68,"volume":462,"transactions":463,"vwap":464},"2026-08-21",16.935,551799.305805,10197,16.7505,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",17.01,17.465,16.555,16.59,-0.65,-3.77,582314.962331,11903,16.8195,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":397,"volume":483,"transactions":484,"vwap":485},"2026-08-19",17.65,18.37,17.16,17.24,-0.31,652345.928132,12060,17.4021,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",17.77,18.15,17.5,17.55,-0.11,-0.62,541259.241663,12242,17.6971,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",18.06,18.13,17.62,17.66,-0.68,-3.71,538659.328695,11802,17.7404,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":445,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",18.1,18.45,17.73,18.34,0.55,451191.090559,8759,18.2746,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",17.95,18.645,17.94,18.24,0.86,4.95,794711.983726,13071,18.3159,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":108,"volume":535,"transactions":536,"vwap":537},"2026-08-12",17.51,17,17.38,0.01,460918.920963,9529,17.3101,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",17.19,17.78,17.37,0.3,1.76,609917.792046,14799,17.4197,{"date":549,"open":550,"high":551,"low":532,"close":552,"change":426,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",17.22,17.515,17.07,-1.04,686119.106169,14395,17.1549,{"date":558,"open":559,"high":501,"low":560,"close":559,"change":218,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",17.25,16.99,0.88,637394.555591,10906,17.2289,{"date":566,"open":567,"high":512,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",17.6,17.045,17.1,-0.58,-3.28,562640.464443,11497,17.2071,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",17.75,17.9,17.49,17.68,-0.22,-1.23,606021.303874,11146,17.671,{"date":587,"open":520,"high":588,"low":501,"close":578,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",18,0.02,0.11,748495.840664,14069,17.8388,{"date":595,"open":552,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",18.335,17.065,17.88,1.23,7.39,1246699.215298,20380,17.8602,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":355,"volume":611,"transactions":612,"vwap":613},"2026-07-31",17.15,17.59,16.24,16.65,-0.47,934029.416541,18418,16.5891,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",16.49,17.985,16.36,17.12,0.63,3.82,1705212.769139,21963,17.3405,{"date":626,"open":627,"high":628,"low":216,"close":616,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",18.51,19,-3.27,-16.55,2550662.880785,34950,17.1685,{"date":635,"open":636,"high":26,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",19.53,19.42,19.76,0.23,1.18,1166324.220725,18451,19.9265,{"date":645,"open":646,"high":647,"low":648,"close":636,"change":326,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",20.08,20.4,19.33,-1.31,1015190.093641,16500,19.6807,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":599,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",18.75,19.84,18.56,19.79,6.63,901081.176938,14290,19.6649,{"date":664,"open":665,"high":666,"low":667,"close":657,"change":326,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",18.54,18.87,18.29,-1.38,609243.332609,11862,18.5636,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":188,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",18.84,19.06,18.485,18.82,-1,802847.544526,10943,18.8499,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":278,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",18.85,19.295,18.6101,19.01,0.64,785902.905816,13027,18.976,{"date":693,"open":694,"high":695,"low":666,"close":696,"change":198,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",19.48,19.52,18.89,-1.87,715131.95649,11801,19.0916,{"date":702,"open":703,"high":656,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-17",19.55,19.14,19.25,-0.6,-3.02,945200,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",19.040001,20.26,18.93,19.85,1.07,5.7,1316600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":148,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-15",18.46,19.13,18.36,18.78,2.07,772000,{"date":727,"open":728,"high":723,"low":729,"close":730,"change":426,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-14",18.63,18.049999,18.4,-0.97,1070200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-13",18.67,18.91,18.18,18.58,-0.21,-1.12,803300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":128,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",18.39,18.86,18.32,18.79,2.18,951900,{"date":751,"open":752,"high":753,"low":467,"close":744,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-07-09",17.3,18.41,1.09,6.3,939700,{"date":758,"open":759,"high":760,"low":569,"close":752,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":752},"2026-07-08",17.2,17.57,-0.16,-0.92,702400,{"date":765,"open":655,"high":655,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",17.31,17.46,-0.72,-3.96,1106200,{"date":772,"open":773,"high":774,"low":775,"close":737,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":737},"2026-07-06",18.09,18.53,17.8,0.13,0.72,882000,{"date":780,"open":781,"high":513,"low":782,"close":729,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":729},"2026-07-02",18.059999,17.76,0.16,0.89,682900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",18.07,18.52,17.86,17.89,-0.07,-0.39,804600,{"date":796,"open":797,"high":797,"low":578,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",18.64,17.96,-0.78,-4.16,935900,{"date":803,"open":804,"high":805,"low":746,"close":806,"change":307,"percent_change":492,"volume":807,"transactions":9,"vwap":806},"2026-06-29",18.66,18.92,18.74,987800,{"date":809,"open":588,"high":810,"low":588,"close":811,"change":138,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",18.9,18.76,3.65,2157200,{"date":815,"open":816,"high":774,"low":817,"close":510,"change":143,"percent_change":818,"volume":819,"transactions":9,"vwap":510},"2026-06-25",17.97,17.74,1.8,848100,{"date":821,"open":790,"high":822,"low":823,"close":541,"change":435,"percent_change":824,"volume":825,"transactions":9,"vwap":541},"2026-06-24",18.25,17.67,0.51,720100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":435,"percent_change":824,"volume":832,"transactions":9,"vwap":831},"2026-06-23",17.41,18.11,17.14,17.69,860600,{"date":834,"open":835,"high":836,"low":542,"close":567,"change":589,"percent_change":590,"volume":837,"transactions":9,"vwap":567},"2026-06-22",17.7,17.82,841200,{"date":839,"open":840,"high":841,"low":490,"close":842,"change":148,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-18",18.14,18.3,17.58,2.21,2322900,{"date":846,"open":502,"high":847,"low":371,"close":759,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":759},"2026-06-17",17.81,-0.51,-2.88,791500,{"date":852,"open":490,"high":598,"low":853,"close":854,"change":123,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-16",17.48,17.71,1.43,862000,{"date":858,"open":773,"high":859,"low":860,"close":767,"change":482,"percent_change":861,"volume":862,"transactions":9,"vwap":767},"2026-06-15",18.19,17.39,-1.74,891500,{"date":864,"open":865,"high":598,"low":559,"close":488,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":488},"2026-06-12",17.42,0.26,1.48,534400,{"date":870,"open":871,"high":842,"low":872,"close":531,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":531},"2026-06-11",17.21,16.75,0.42,2.46,580500,{"date":877,"open":878,"high":879,"low":880,"close":371,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":371},"2026-06-10",17.84,18.02,17.049999,-0.81,-4.53,692000,{"date":885,"open":759,"high":729,"low":886,"close":578,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":578},"2026-06-09",17.08,0.96,5.67,1092400,{"date":891,"open":886,"high":865,"low":892,"close":893,"change":455,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-08",16.91,16.94,-0.29,927800,{"date":897,"open":579,"high":898,"low":362,"close":560,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":560},"2026-06-05",17.83,-0.57,-3.25,867900,{"date":903,"open":904,"high":512,"low":205,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",16.33,17.56,1.46,9.07,984900,{"date":910,"open":911,"high":912,"low":314,"close":342,"change":257,"percent_change":913,"volume":914,"transactions":9,"vwap":342},"2026-06-03",15.47,16.18,2.74,766300,{"date":916,"open":917,"high":918,"low":919,"close":234,"change":920,"percent_change":920,"volume":921,"transactions":9,"vwap":234},"2026-06-02",15.7,16.040001,15.41,0,1143200,{"date":923,"open":924,"high":925,"low":926,"close":234,"change":374,"percent_change":927,"volume":928,"transactions":9,"vwap":234},"2026-06-01",15.94,16.049999,15.35,-2.31,800300,{"date":930,"open":931,"high":932,"low":933,"close":918,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":918},"2026-05-29",16.43,16.7,16.030001,-0.42,-2.55,1197200,{"date":938,"open":939,"high":395,"low":306,"close":343,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":343},"2026-05-28",15.25,1.27,8.36,1340900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":920,"percent_change":920,"volume":949,"transactions":9,"vwap":948},"2026-05-27",15.37,15.58,14.77,15.19,894700,{"date":951,"open":952,"high":953,"low":954,"close":948,"change":435,"percent_change":446,"volume":955,"transactions":9,"vwap":948},"2026-05-26",15.12,15.45,14.74,842200,{"date":957,"open":958,"high":959,"low":960,"close":288,"change":307,"percent_change":308,"volume":961,"transactions":9,"vwap":288},"2026-05-22",15.11,15.39,14.83,814600,{"date":963,"open":964,"high":965,"low":966,"close":952,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":952},"2026-05-21",15.17,15.27,14.7,-0.27,-1.75,1072800,{"date":971,"open":972,"high":953,"low":973,"close":959,"change":103,"percent_change":974,"volume":975,"transactions":9,"vwap":959},"2026-05-20",14.44,14.31,7.02,1078400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",14.11,14.67,13.81,14.38,0.27,1.91,968300,{"date":986,"open":987,"high":988,"low":989,"close":978,"change":534,"percent_change":990,"volume":991,"transactions":9,"vwap":978},"2026-05-18",14.16,14.75,14.07,0.07,799700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",14.34,14.36,13.98,14.1,-0.4,-2.76,864800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":998,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",14.92,15.14,14.32,14.5,-2.68,942700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":118,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",13.82,14.93,13.69,14.9,8.21,1381200,{"date":1018,"open":1011,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-12",14.45,13.66,13.77,-0.2,-1.43,1126800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",13.89,14.37,12.94,13.97,0.05,0.36,1533000,{"date":1035,"open":1013,"high":1036,"low":1037,"close":1038,"change":1032,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",13.99,13.35,13.92,2.65,1295000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",14.19,14.39,13.47,13.56,-0.44,-3.14,1769500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":18,"change":133,"percent_change":1055,"volume":1056,"transactions":9,"vwap":18},"2026-05-06",13.25,14.12,13.2,5.9,2295300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",12.23,13.93,12.17,13.22,2.57,24.13,3219900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":396,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",10.88,11.2,10.59,10.65,-2.74,1621000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-01",10.58,10.98,10.38,10.95,0.41,3.89,834300,{"date":1084,"open":1085,"high":1076,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",10.13,10.02,10.54,0.46,4.56,656500,{"date":1092,"open":1093,"high":1068,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",10.69,10.01,10.08,-0.66,-6.15,957500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1031,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-28",10.76,10.86,10.44,10.74,0.47,905000,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1093,"change":278,"percent_change":386,"volume":1111,"transactions":9,"vwap":1093},"2026-04-27",10.57,10.87,741200,{"date":1113,"open":1114,"high":1076,"low":1115,"close":1109,"change":123,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1109},"2026-04-24",10.29,10.03,2.42,616300,{"date":1119,"open":1101,"high":1102,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",10.11,10.32,-0.43,-4,646000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":639,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-22",10.79,11.02,10.63,10.75,2.19,802600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-21",11.19,11.3,10.51,10.52,-0.64,-5.73,547100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":589,"percent_change":406,"volume":1148,"transactions":9,"vwap":1147},"2026-04-20",10.97,11.32,10.9,11.16,707000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":543,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-17",11.27,11.5,10.94,11.14,2.77,719600,{"date":1158,"open":1077,"high":1159,"low":1101,"close":1160,"change":188,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",11.28,10.84,-1.72,928600,{"date":1164,"open":1165,"high":1151,"low":1165,"close":1166,"change":425,"percent_change":967,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",10.6,11.03,1028500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",10.26,11.08,10.25,11.06,0.82,8.01,926600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-13",9.8,10.36,9.72,10.24,0.34,3.43,763800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":990,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-10",9.91,10.15,9.89,9.9,0.71,486200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":316,"percent_change":748,"volume":1199,"transactions":9,"vwap":1197},"2026-04-09",9.53,9.83,9.19,626600,{"date":1201,"open":1202,"high":1094,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",9.81,9.52,9.62,0.29,3.11,835500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":589,"percent_change":316,"volume":1214,"transactions":9,"vwap":1213},"2026-04-07",9.26,9.51,9.12,9.33,830000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":581,"percent_change":927,"volume":1221,"transactions":9,"vwap":1220},"2026-04-06",9.48,9.49,9.21,9.31,637100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1196,"change":325,"percent_change":934,"volume":1227,"transactions":9,"vwap":1196},"2026-04-02",9.42,9.75,9.14,634500,{"date":1229,"open":1230,"high":1179,"low":1224,"close":1231,"change":218,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",9.45,9.57,1.59,927300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1224,"change":543,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1224},"2026-03-31",9.27,9.46,8.87,3.29,795400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1212,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1212},"2026-03-30",9.3,9.41,9.06,-0.08,-0.87,707700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":426,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-27",9.38,9.39,9.04,9.2,-1.92,816500,{"date":1258,"open":1203,"high":1188,"low":1220,"close":1251,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-03-26",-0.17,-1.78,758800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":534,"percent_change":445,"volume":1268,"transactions":9,"vwap":1267},"2026-03-25",9.67,9.7,9.17,9.55,666200,{"date":1270,"open":1271,"high":1225,"low":1272,"close":1273,"change":590,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",9.36,9.32,9.54,1.17,741500,{"date":1277,"open":1210,"high":1204,"low":1278,"close":1279,"change":54,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-23",9.11,9.43,5.48,1114600,{"date":1283,"open":1284,"high":1285,"low":27,"close":1286,"change":416,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-20",8.89,9.16,8.94,0.45,1684700,{"date":1290,"open":1291,"high":907,"low":1292,"close":1293,"change":920,"percent_change":920,"volume":1294,"transactions":9,"vwap":1293},"2026-03-19",8.86,8.78,8.9,731600,{"date":1296,"open":1286,"high":1297,"low":1298,"close":1293,"change":1022,"percent_change":375,"volume":1299,"transactions":9,"vwap":1293},"2026-03-18",9.01,8.76,786700,{"date":1301,"open":1302,"high":1303,"low":907,"close":1304,"change":435,"percent_change":47,"volume":1305,"transactions":9,"vwap":1304},"2026-03-17",9.15,9.5,9.1,651500,{"date":1307,"open":1243,"high":1308,"low":1297,"close":1297,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1297},"2026-03-16",9.47,-0.23,-2.49,764200,{"date":1313,"open":1243,"high":1251,"low":1314,"close":1315,"change":990,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-13",9.08,9.24,0.76,749900,{"date":1319,"open":1271,"high":1196,"low":1320,"close":1266,"change":1047,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1266},"2026-03-12",8.91,-4.58,1311200,{"date":1324,"open":1230,"high":1325,"low":1315,"close":1326,"change":108,"percent_change":620,"volume":1327,"transactions":9,"vwap":1326},"2026-03-11",9.68,9.61,812200,{"date":1329,"open":1330,"high":1331,"low":1219,"close":1267,"change":307,"percent_change":739,"volume":1332,"transactions":9,"vwap":1267},"2026-03-10",9.6,9.78,892700,{"date":1334,"open":1217,"high":1264,"low":1266,"close":1231,"change":761,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1231},"2026-03-09",-1.64,1113900,{"date":1338,"open":1264,"high":1331,"low":1339,"close":1340,"change":761,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-06",9.37,9.73,-1.62,906700,{"date":1344,"open":1345,"high":1346,"low":1340,"close":1190,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1190},"2026-03-05",10.27,10.3,-0.5,-4.81,881800,{"date":1351,"open":1129,"high":1352,"low":1121,"close":1353,"change":1259,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-04",10.8,10.39,-1.61,772200,{"date":1357,"open":1086,"high":1358,"low":1359,"close":1360,"change":776,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-03",10.66,9.96,10.56,1.25,961500,{"date":1364,"open":1166,"high":1365,"low":1180,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-02",11.1,10.43,-0.95,-8.35,961100,{"date":1371,"open":1372,"high":1373,"low":1127,"close":1374,"change":1031,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-27",11.12,11.47,11.38,0.44,1258800,{"date":1378,"open":1379,"high":1380,"low":1165,"close":1381,"change":326,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-26",10.62,11.55,11.33,-2.24,1253500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":108,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-25",11.57,11.78,11.37,11.59,0.52,809400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1309,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-24",11.74,11.89,11.51,11.53,-1.96,525900,{"date":1401,"open":1402,"high":1402,"low":1396,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-23",12.11,11.76,-0.45,-3.69,796200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":783,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-20",12,12.38,11.8,12.21,1.33,636000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":108,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-19",11.97,12.2,11.87,12.05,0.5,694700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":514,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-18",11.48,12.13,11.29,11.99,4.81,824200,{"date":1432,"open":1145,"high":1433,"low":1069,"close":1434,"change":278,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-17",11.63,11.44,1.06,663600,{"date":1438,"open":1439,"high":1440,"low":1068,"close":1145,"change":824,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1145},"2026-02-13",10.89,11.58,4.72,707900,{"date":1444,"open":1135,"high":1381,"low":1093,"close":1445,"change":374,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-12",10.81,-3.31,1149100,{"date":1449,"open":1450,"high":1451,"low":1165,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-11",11,11.25,11.18,0.2,1.82,637500,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1077,"change":1031,"percent_change":1088,"volume":1460,"transactions":9,"vwap":1077},"2026-02-10",10.93,11.49,588400,{"date":1462,"open":1463,"high":1463,"low":1104,"close":1458,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1458},"2026-02-09",11.26,-0.33,-2.93,527200,{"date":1468,"open":1439,"high":1159,"low":1127,"close":1463,"change":148,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1463},"2026-02-06",3.49,686900,{"date":1472,"open":1171,"high":1451,"low":1102,"close":1068,"change":1022,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1068},"2026-02-05",-1.81,659500,{"date":1476,"open":1445,"high":1136,"low":1445,"close":1171,"change":543,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1171},"2026-02-04",2.78,635100,{"date":1480,"open":1481,"high":1482,"low":1071,"close":1483,"change":1484,"percent_change":21,"volume":1485,"transactions":9,"vwap":1483},"2026-02-03",11.15,11.64,10.78,-0.38,810800,{"date":1487,"open":1488,"high":1489,"low":1450,"close":1147,"change":589,"percent_change":406,"volume":1490,"transactions":9,"vwap":1147},"2026-02-02",11.05,11.45,735800,{"date":1492,"open":1493,"high":1427,"low":1494,"close":1154,"change":1031,"percent_change":1287,"volume":1495,"transactions":9,"vwap":1154},"2026-01-30",11.04,10.7,776000,{"date":1497,"open":1153,"high":1154,"low":1130,"close":1498,"change":316,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-29",11.09,1.93,691900,{"date":1502,"open":1481,"high":1451,"low":1503,"close":1068,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1068},"2026-01-28",10.83,-0.25,-2.25,1217600,{"date":1508,"open":1152,"high":1397,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-27",11.11,11.13,-0.41,-3.55,675000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":198,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-26",11.85,12.08,11.52,11.54,-3.03,650600,{"date":1523,"open":1524,"high":1524,"low":1394,"close":1525,"change":894,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-23",12.07,11.9,-2.38,915100,{"date":1529,"open":1530,"high":1531,"low":1061,"close":1532,"change":920,"percent_change":920,"volume":1533,"transactions":9,"vwap":1532},"2026-01-22",12.26,12.52,12.19,470900,{"date":1535,"open":1524,"high":1536,"low":1537,"close":1532,"change":406,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1532},"2026-01-21",12.48,12.03,1.5,519400,{"date":1541,"open":1542,"high":1412,"low":1403,"close":1543,"change":998,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-20",12.06,12.01,-3.22,650500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-16",12.61,12.7,12.34,12.41,-0.24,-1.9,571600,{"date":1556,"open":1557,"high":1558,"low":1536,"close":1559,"change":278,"percent_change":887,"volume":1560,"transactions":9,"vwap":1559},"2026-01-15",12.53,13.01,12.65,580900,{"date":1562,"open":1550,"high":1557,"low":1412,"close":1557,"change":385,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1557},"2026-01-14",1.54,652100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1550,"change":881,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1550},"2026-01-13",13.18,13.38,12.28,-6.16,633700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1122,"percent_change":1578,"volume":1560,"transactions":9,"vwap":1577},"2026-01-12",13.57,13.7,12.88,13.15,-3.17,{"date":1580,"open":1027,"high":997,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-09",13.16,13.58,-0.28,-2.02,679400,{"date":1587,"open":1588,"high":1053,"low":1588,"close":1589,"change":1192,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-08",13.03,13.86,5.4,1023600,{"date":1593,"open":1577,"high":1594,"low":1595,"close":1577,"change":589,"percent_change":218,"volume":1596,"transactions":9,"vwap":1577},"2026-01-07",13.27,12.93,458100,{"date":1598,"open":1599,"high":1054,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-06",12.49,12.47,13.13,0.57,4.54,595200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":514,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-05",11.98,12.74,11.86,12.56,4.58,1146200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1543,"change":1511,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1543},"2026-01-02",12.43,12.54,11.95,-3.3,504200,{"date":1621,"open":1622,"high":1623,"low":1410,"close":1624,"change":326,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-31",12.72,12.73,12.42,-2.05,436800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":16,"change":990,"percent_change":1632,"volume":1633,"transactions":9,"vwap":16},"2025-12-30",12.57,12.75,12.37,0.56,510600,{"date":1635,"open":1548,"high":1636,"low":1599,"close":1548,"change":113,"percent_change":1246,"volume":1637,"transactions":9,"vwap":1548},"2025-12-29",12.81,689200,{"date":1639,"open":1640,"high":1641,"low":1616,"close":1642,"change":325,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-26",12.66,12.83,12.62,-0.32,521600,{"date":1646,"open":1647,"high":1648,"low":1610,"close":1640,"change":990,"percent_change":1632,"volume":1649,"transactions":9,"vwap":1640},"2025-12-24",12.58,12.78,350200,{"date":1651,"open":1647,"high":1652,"low":1653,"close":1654,"change":589,"percent_change":783,"volume":1591,"transactions":9,"vwap":1654},"2025-12-23",12.87,12.45,12.59,{"date":1656,"open":1657,"high":1658,"low":1600,"close":1629,"change":1246,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1629},"2025-12-22",12.69,12.99,-0.63,929000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1559,"change":998,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1559},"2025-12-19",12.95,13.02,12.55,-3.07,1529400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":534,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-18",13.19,13.55,12.91,13.05,0.08,567200,{"date":1677,"open":1664,"high":1678,"low":1679,"close":1680,"change":416,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-17",13.41,12.92,13.04,0.31,646300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":610,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",13.43,13.49,12.96,13,-3.49,693500,{"date":1692,"open":1693,"high":1036,"low":1694,"close":1045,"change":1031,"percent_change":209,"volume":1695,"transactions":9,"vwap":1045},"2025-12-15",13.53,13.42,710100,{"date":1697,"open":1698,"high":1699,"low":1594,"close":1694,"change":1659,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1694},"2025-12-12",14.06,14.28,-4.48,984500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-11",13.72,14.35,13.48,14.05,0.39,2.86,1024700,{"date":1712,"open":1581,"high":1713,"low":1623,"close":1020,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1020},"2025-12-10",13.88,0.48,3.64,1142900,{"date":1718,"open":1658,"high":1719,"low":1652,"close":1567,"change":783,"percent_change":599,"volume":1720,"transactions":9,"vwap":1567},"2025-12-09",13.28,905500,{"date":1722,"open":1594,"high":17,"low":1723,"close":1664,"change":581,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1664},"2025-12-08",12.97,-1.66,798500,{"date":1727,"open":1574,"high":1011,"low":1728,"close":1729,"change":1464,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-05",13.17,13.24,-2.43,705300,{"date":1733,"open":1678,"high":1734,"low":1735,"close":1574,"change":1674,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1574},"2025-12-04",13.75,13.32,0.59,563400,{"date":1739,"open":1594,"high":1740,"low":1594,"close":1686,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1686},"2025-12-03",13.65,0.33,2.51,820200,{"date":1745,"open":1567,"high":1746,"low":1747,"close":1581,"change":445,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1581},"2025-12-02",13.34,12.86,0.77,566800,{"date":1751,"open":1752,"high":1729,"low":1636,"close":1753,"change":346,"percent_change":354,"volume":1754,"transactions":9,"vwap":1753},"2025-12-01",12.89,13.06,696100,{"date":1756,"open":1601,"high":1728,"low":1723,"close":1757,"change":920,"percent_change":920,"volume":1758,"transactions":9,"vwap":1757},"2025-11-28",13.12,240000,{"date":1760,"open":1670,"high":1685,"low":1761,"close":1757,"change":308,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1757},"2025-11-26",13.09,-0.98,886600,{"date":1765,"open":1548,"high":1766,"low":1599,"close":1052,"change":1748,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1052},"2025-11-25",13.3,6.17,889300,{"date":1770,"open":1617,"high":1771,"low":1617,"close":1536,"change":1375,"percent_change":812,"volume":1772,"transactions":9,"vwap":1536},"2025-11-24",12.6,1260500,{"date":1774,"open":1775,"high":1776,"low":1488,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-21",11.07,12.31,12.04,0.99,8.96,1073800,{"date":1782,"open":1783,"high":1411,"low":1784,"close":1488,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1488},"2025-11-20",11.34,10.99,-0.1,-0.9,1036500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1481,"change":967,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1481},"2025-11-19",11.39,11.62,10.91,-2.36,825000,{"date":1796,"open":1797,"high":1394,"low":1159,"close":1798,"change":482,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-18",11.6,11.42,-2.64,978200,{"date":1802,"open":1395,"high":1803,"low":1396,"close":1804,"change":307,"percent_change":1259,"volume":1805,"transactions":9,"vwap":1804},"2025-11-17",11.91,11.73,947800,{"date":1807,"open":1387,"high":1803,"low":1518,"close":1808,"change":894,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-14",11.75,-2.41,695500,{"date":1812,"open":1813,"high":1557,"low":1395,"close":1777,"change":455,"percent_change":1511,"volume":1814,"transactions":9,"vwap":1777},"2025-11-13",11.94,861800,{"date":1816,"open":1550,"high":1623,"low":1524,"close":1817,"change":1552,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-12",12.09,-1.95,1098500,{"date":1821,"open":1822,"high":1610,"low":1409,"close":1823,"change":218,"percent_change":599,"volume":1824,"transactions":9,"vwap":1823},"2025-11-11",12.24,12.33,925800,{"date":1826,"open":1517,"high":1827,"low":1791,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-10",12.27,12.18,0.14,1.16,1066100,{"date":1833,"open":1433,"high":1834,"low":1152,"close":1777,"change":1174,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1777},"2025-11-07",12.29,7.31,1412300,{"date":1838,"open":1427,"high":1381,"low":1839,"close":1840,"change":426,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-06",11.01,11.22,-1.58,1348400,{"date":1844,"open":1069,"high":1440,"low":1110,"close":1845,"change":445,"percent_change":561,"volume":1846,"transactions":9,"vwap":1845},"2025-11-05",11.4,1233200,{"date":1848,"open":1790,"high":1849,"low":1840,"close":1136,"change":188,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1136},"2025-11-04",11.61,-1.65,1247500,{"date":1853,"open":1854,"high":1516,"low":1171,"close":1459,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1459},"2025-11-03",11.77,-0.52,-4.33,1683500,{"date":1859,"open":1525,"high":1412,"low":1425,"close":1543,"change":1453,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1543},"2025-10-31",1.69,2118000,{"date":1863,"open":1864,"high":1865,"low":1488,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-30",15.23,15.4,11.81,-3.62,-23.46,4785900,{"date":1871,"open":1872,"high":1873,"low":952,"close":1874,"change":308,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-29",15.52,15.79,15.43,-0.84,950600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":374,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-28",15.76,15.85,15.46,15.56,-2.32,834000,{"date":1886,"open":226,"high":616,"low":1887,"close":332,"change":188,"percent_change":1888,"volume":1889,"transactions":9,"vwap":332},"2025-10-27",15.61,-1.18,898100,{"date":1891,"open":1892,"high":205,"low":235,"close":226,"change":227,"percent_change":228,"volume":1893,"transactions":9,"vwap":226},"2025-10-24",16.059999,805400,{"date":1895,"open":1881,"high":332,"low":1896,"close":187,"change":873,"percent_change":1897,"volume":1898,"transactions":9,"vwap":187},"2025-10-23",15.26,2.72,965600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1881,"change":934,"percent_change":1799,"volume":1904,"transactions":9,"vwap":1881},"2025-10-22",16,16.35,15.44,941700,{"date":1906,"open":207,"high":1907,"low":236,"close":187,"change":385,"percent_change":1908,"volume":1909,"transactions":9,"vwap":187},"2025-10-21",15.92,1.21,694600,{"date":1911,"open":1912,"high":225,"low":1913,"close":255,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":255},"2025-10-20",15.28,15.09,0.61,4.05,970400,{"date":1918,"open":1919,"high":1004,"low":1920,"close":1921,"change":1105,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-17",14.47,14.41,15.08,3.22,1134800,{"date":1925,"open":1028,"high":1926,"low":1927,"close":1928,"change":148,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-16",14.88,14.24,14.61,2.67,1059900,{"date":1932,"open":1933,"high":266,"low":1934,"close":1935,"change":1259,"percent_change":1888,"volume":1936,"transactions":9,"vwap":1935},"2025-10-15",14.48,14.09,14.23,1007900,{"date":1938,"open":1052,"high":1939,"low":1052,"close":1940,"change":133,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-14",14.56,14.4,5.73,826900,{"date":1944,"open":1706,"high":1020,"low":1735,"close":1945,"change":364,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-13",13.62,2.1,802800,{"date":1949,"open":1950,"high":1705,"low":1567,"close":1746,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1746},"2025-10-10",14.17,-0.82,-5.79,827200,{"date":1955,"open":1956,"high":1957,"low":1053,"close":987,"change":471,"percent_change":1958,"volume":1959,"transactions":9,"vwap":987},"2025-10-09",14.72,14.85,-4.39,685900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":148,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-08",14.55,14.97,14.2,14.81,2.63,852800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":792,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-07",14.65,14.87,14.18,14.43,-0.48,891700,{"date":1977,"open":1978,"high":274,"low":995,"close":1006,"change":396,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1006},"2025-10-06",14.84,-2.03,966900,{"date":1982,"open":1983,"high":1971,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-03",13.83,14.8,0.83,5.94,1068200,{"date":1989,"open":1970,"high":1990,"low":1991,"close":1030,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1030},"2025-10-02",14.73,13.84,-0.76,-5.16,882400,{"date":1996,"open":1927,"high":960,"low":1972,"close":1990,"change":128,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1990},"2025-10-01",2.79,1309400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-30",13.61,14.42,13.51,14.33,0.7,5.14,1215500,{"date":2009,"open":1054,"high":2010,"low":2011,"close":2012,"change":257,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-29",13.71,12.8,13.63,3.26,1337900,{"date":2016,"open":1670,"high":1582,"low":1588,"close":1054,"change":589,"percent_change":218,"volume":2017,"transactions":9,"vwap":1054},"2025-09-26",735900,{"date":2019,"open":2020,"high":2020,"low":1588,"close":1567,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1567},"2025-09-25",13.73,-0.73,-5.25,913400,{"date":2025,"open":1060,"high":989,"low":1021,"close":2026,"change":346,"percent_change":1122,"volume":2027,"transactions":9,"vwap":2026},"2025-09-24",13.91,940800,{"date":2029,"open":981,"high":2030,"low":2031,"close":1030,"change":1047,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1030},"2025-09-23",14.49,13.94,-3.05,814100,{"date":2035,"open":1053,"high":2036,"low":2020,"close":1920,"change":364,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1920},"2025-09-22",14.53,1.98,1514100,{"date":2040,"open":1874,"high":1874,"low":1698,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-19",14.13,-1.25,-8.13,1850800,{"date":2046,"open":1012,"high":1872,"low":2047,"close":244,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":244},"2025-09-18",14.64,0.58,3.92,913600,{"date":2052,"open":960,"high":255,"low":988,"close":1984,"change":425,"percent_change":1022,"volume":1176,"transactions":9,"vwap":1984},"2025-09-17",{"date":2054,"open":1921,"high":958,"low":2055,"close":960,"change":1552,"percent_change":2056,"volume":2057,"transactions":9,"vwap":960},"2025-09-16",14.76,-1.59,939400,{"date":2059,"open":264,"high":2060,"low":2061,"close":287,"change":534,"percent_change":990,"volume":2062,"transactions":9,"vwap":287},"2025-09-15",15.21,14.52,1307500,{"date":2064,"open":926,"high":1903,"low":1963,"close":264,"change":1511,"percent_change":2065,"volume":2066,"transactions":9,"vwap":264},"2025-09-12",-2.65,858200,{"date":2068,"open":244,"high":2069,"low":939,"close":911,"change":1674,"percent_change":1390,"volume":2070,"transactions":9,"vwap":911},"2025-09-11",15.73,1496500,{"date":2072,"open":244,"high":911,"low":1003,"close":959,"change":325,"percent_change":326,"volume":2073,"transactions":9,"vwap":959},"2025-09-10",1076400,{"date":2075,"open":946,"high":253,"low":919,"close":1874,"change":1504,"percent_change":2056,"volume":2076,"transactions":9,"vwap":1874},"2025-09-09",961900,{"date":2078,"open":2079,"high":2079,"low":959,"close":2080,"change":482,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-08",16.01,15.68,-1.94,1119800,{"date":2084,"open":917,"high":197,"low":917,"close":344,"change":1183,"percent_change":2085,"volume":2086,"transactions":9,"vwap":344},"2025-09-05",2.17,1201300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":265,"change":1390,"percent_change":2092,"volume":2093,"transactions":9,"vwap":265},"2025-09-04",15.13,15.87,14.99,3.44,1696000,{"date":2095,"open":958,"high":2096,"low":1005,"close":2089,"change":425,"percent_change":1022,"volume":2097,"transactions":9,"vwap":2089},"2025-09-03",15.18,1587600,{"date":2099,"open":1012,"high":1896,"low":966,"close":2100,"change":405,"percent_change":1453,"volume":2101,"transactions":9,"vwap":2100},"2025-09-02",15.16,837600,{"date":2103,"open":1014,"high":2104,"low":2105,"close":2089,"change":1205,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2089},"2025-08-29",15.42,14.82,1.95,1189500,{"date":2109,"open":1971,"high":1926,"low":981,"close":1978,"change":425,"percent_change":1022,"volume":2110,"transactions":9,"vwap":1978},"2025-08-28",1051000,{"date":2112,"open":1970,"high":952,"low":2113,"close":1971,"change":590,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1971},"2025-08-27",14.59,0.75,2333300,{"date":2117,"open":1043,"high":1984,"low":2041,"close":2055,"change":54,"percent_change":1184,"volume":2118,"transactions":9,"vwap":2055},"2025-08-26",1692700,{"date":2120,"open":954,"high":2055,"low":1053,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-25",14.27,-0.59,-3.97,1038800,{"date":2126,"open":1991,"high":964,"low":1991,"close":2127,"change":640,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-22",14.86,8.63,1442000,{"date":2131,"open":2132,"high":1927,"low":1740,"close":2133,"change":570,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-21",14.08,13.68,-4.07,747000,{"date":2137,"open":2138,"high":2139,"low":1964,"close":2140,"change":1122,"percent_change":1465,"volume":2141,"transactions":9,"vwap":2140},"2025-08-20",14.66,14.94,14.26,1362000,{"date":2143,"open":1707,"high":954,"low":2144,"close":2145,"change":688,"percent_change":1089,"volume":2146,"transactions":9,"vwap":2145},"2025-08-19",13.96,14.69,1173700,{"date":2148,"open":1043,"high":1920,"low":2149,"close":1707,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1707},"2025-08-18",14.01,-0.14,-0.99,1316200,{"date":2154,"open":980,"high":1927,"low":1740,"close":1043,"change":1602,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1043},"2025-08-15",4.19,1277500,{"date":2158,"open":2159,"high":1713,"low":1568,"close":1945,"change":1347,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1945},"2025-08-14",13.85,-3.54,946000,{"date":2163,"open":2164,"high":2165,"low":2010,"close":1053,"change":153,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1053},"2025-08-13",13.78,14.15,2.54,1296300,{"date":2169,"open":1576,"high":1698,"low":2170,"close":1021,"change":90,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1021},"2025-08-12",12.84,8,1476800,{"date":2174,"open":1664,"high":2175,"low":2176,"close":1630,"change":739,"percent_change":1341,"volume":2177,"transactions":9,"vwap":1630},"2025-08-11",13.26,12.64,1433900,{"date":2179,"open":2176,"high":1581,"low":1548,"close":1687,"change":1741,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1687},"2025-08-08",2.61,1499300,{"date":2183,"open":2184,"high":1679,"low":1410,"close":19,"change":866,"percent_change":1946,"volume":2185,"transactions":9,"vwap":19},"2025-08-07",12.51,1741500,{"date":2187,"open":1549,"high":2188,"low":1827,"close":1631,"change":198,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1631},"2025-08-06",12.79,-2.83,1599800,{"date":2192,"open":1548,"high":1029,"low":2193,"close":1623,"change":2194,"percent_change":317,"volume":2195,"transactions":9,"vwap":1623},"2025-08-05",12.46,0.17,1569700,{"date":2197,"open":2198,"high":1771,"low":2199,"close":1610,"change":123,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1610},"2025-08-04",12.32,11.96,2.03,2274800,{"date":2203,"open":1622,"high":1622,"low":1386,"close":1776,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1776},"2025-08-01",-0.83,-6.32,2230500,{"date":2208,"open":2209,"high":989,"low":1688,"close":2210,"change":1748,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-31",13.1,13.14,6.22,3097700,{"date":2214,"open":2215,"high":1663,"low":1827,"close":1631,"change":246,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1631},"2025-07-30",12.9,-3.81,1280400,{"date":2219,"open":2220,"high":1062,"low":1636,"close":1747,"change":1552,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1747},"2025-07-29",13.08,-1.83,969000,{"date":2224,"open":1761,"high":1719,"low":2225,"close":2209,"change":113,"percent_change":1246,"volume":2226,"transactions":9,"vwap":2209},"2025-07-28",12.85,1262300,{"date":2228,"open":1636,"high":1601,"low":1599,"close":2229,"change":128,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-25",13.11,3.15,956400,{"date":2233,"open":2234,"high":1652,"low":2176,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-24",12.67,12.71,-0.09,-0.7,933600,{"date":2240,"open":1834,"high":1576,"low":2241,"close":2011,"change":2114,"percent_change":2211,"volume":2242,"transactions":9,"vwap":2011},"2025-07-23",12.1,1134500,{"date":2244,"open":1152,"high":1426,"low":1152,"close":1420,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1420},"2025-07-22",0.68,5.98,975500,{"date":2249,"open":1069,"high":1152,"low":1510,"close":1388,"change":227,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1388},"2025-07-21",2.16,879800,{"date":2253,"open":2254,"high":2254,"low":1171,"close":1510,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1510},"2025-07-18",12.15,-0.85,-7.1,973600,{"date":2259,"open":1517,"high":1061,"low":1394,"close":1607,"change":2260,"percent_change":2151,"volume":2261,"transactions":9,"vwap":1607},"2025-07-17",-0.12,1123000,{"date":2263,"open":1866,"high":1418,"low":2264,"close":2241,"change":1032,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2241},"2025-07-16",11.66,3.07,1245600,{"date":2268,"open":1631,"high":1653,"low":2269,"close":1394,"change":610,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1394},"2025-07-15",11.68,-3.85,953900,{"date":2273,"open":1600,"high":1548,"low":1828,"close":1412,"change":1484,"percent_change":707,"volume":2274,"transactions":9,"vwap":1412},"2025-07-14",998100,{"date":2276,"open":1595,"high":2277,"low":2278,"close":1654,"change":570,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1654},"2025-07-11",13.07,12.5,-4.4,693000,{"date":2282,"open":1664,"high":1013,"low":1687,"close":1728,"change":278,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1728},"2025-07-10",0.92,681900,{"date":2286,"open":1688,"high":17,"low":1654,"close":1673,"change":1031,"percent_change":148,"volume":2287,"transactions":9,"vwap":1673},"2025-07-09",673100,{"date":2289,"open":2290,"high":2291,"low":1608,"close":1688,"change":123,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1688},"2025-07-08",12.77,13.5,1.96,953600,{"date":2295,"open":1052,"high":2003,"low":1549,"close":1630,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1630},"2025-07-07",-0.74,-5.49,965400,{"date":2300,"open":1020,"high":1011,"low":2301,"close":1686,"change":425,"percent_change":581,"volume":2302,"transactions":9,"vwap":1686},"2025-07-03",13.36,759100,{"date":2304,"open":17,"high":1740,"low":1757,"close":2305,"change":982,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-02",13.52,2.04,1257100,{"date":2309,"open":2310,"high":2311,"low":2254,"close":1052,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1052},"2025-07-01",12.25,13.67,0.98,7.99,1347600,{"date":2316,"open":1631,"high":2278,"low":1817,"close":1827,"change":307,"percent_change":761,"volume":2317,"transactions":9,"vwap":1827},"2025-06-30",1152000,{"date":2319,"open":1822,"high":1624,"low":1542,"close":1834,"change":1674,"percent_change":138,"volume":2320,"transactions":9,"vwap":1834},"2025-06-27",1367500,{"date":2322,"open":1419,"high":2323,"low":2324,"close":1412,"change":1183,"percent_change":1709,"volume":2325,"transactions":9,"vwap":1412},"2025-06-26",12.22,11.65,1383800,{"date":2327,"open":2328,"high":1543,"low":1791,"close":1419,"change":920,"percent_change":920,"volume":2329,"transactions":9,"vwap":1419},"2025-06-25",11.88,1415900,{"date":2331,"open":1866,"high":1524,"low":2324,"close":1419,"change":123,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1419},"2025-06-24",2.15,1546500,{"date":2335,"open":1152,"high":2264,"low":1173,"close":1791,"change":589,"percent_change":2194,"volume":2336,"transactions":9,"vwap":1791},"2025-06-23",1658300,{"date":2338,"open":2241,"high":2339,"low":1389,"close":1797,"change":482,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1797},"2025-06-20",12.14,-2.6,2360300,{"date":2343,"open":2344,"high":2345,"low":2328,"close":1803,"change":1552,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1803},"2025-06-18",12.16,12.4,-1.98,1272200,{"date":2349,"open":2254,"high":1654,"low":1543,"close":2254,"change":1552,"percent_change":2081,"volume":2350,"transactions":9,"vwap":2254},"2025-06-17",1345600,{"date":2352,"open":1551,"high":1600,"low":1428,"close":2353,"change":639,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-16",12.39,1.89,1524800,{"date":2357,"open":2345,"high":2234,"low":2358,"close":2344,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2344},"2025-06-13",12.12,-0.53,-4.18,954200,{"date":2363,"open":1622,"high":1761,"low":1557,"close":1657,"change":2150,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1657},"2025-06-12",-1.09,1696800,{"date":2367,"open":1036,"high":978,"low":2176,"close":1641,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1641},"2025-06-11",-1.15,-8.23,2164300,{"date":2372,"open":1698,"high":1920,"low":2373,"close":996,"change":445,"percent_change":777,"volume":2374,"transactions":9,"vwap":996},"2025-06-10",13.79,2464700,{"date":2376,"open":1693,"high":1699,"low":1693,"close":1713,"change":143,"percent_change":299,"volume":2377,"transactions":9,"vwap":1713},"2025-06-09",1179800,{"date":2379,"open":1046,"high":2031,"low":1686,"close":1046,"change":982,"percent_change":2200,"volume":2380,"transactions":9,"vwap":1046},"2025-06-06",1149300,{"date":2382,"open":2209,"high":2001,"low":1595,"close":2383,"change":385,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-05",13.29,1.45,901600,{"date":2387,"open":2277,"high":1581,"low":1747,"close":2209,"change":108,"percent_change":1088,"volume":2388,"transactions":9,"vwap":2209},"2025-06-04",830500,{"date":2390,"open":1823,"high":1054,"low":1525,"close":1680,"change":777,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1680},"2025-06-03",5.84,876300,{"date":2394,"open":1771,"high":19,"low":1517,"close":2198,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2198},"2025-06-02",-0.34,-2.69,1265200,{"date":2399,"open":1599,"high":2400,"low":1426,"close":1640,"change":307,"percent_change":761,"volume":2401,"transactions":9,"vwap":1640},"2025-05-30",12.82,1190000,{"date":2403,"open":1636,"high":1687,"low":1410,"close":16,"change":307,"percent_change":761,"volume":2404,"transactions":9,"vwap":16},"2025-05-29",980700,{"date":2406,"open":1757,"high":1735,"low":1559,"close":1549,"change":934,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1549},"2025-05-28",-3.2,860300,{"date":2410,"open":1559,"high":1719,"low":1615,"close":1757,"change":1174,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1757},"2025-05-27",6.67,1098400,{"date":2414,"open":1569,"high":2278,"low":1777,"close":2415,"change":198,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-23",12.3,-2.84,989000,{"date":2419,"open":2278,"high":1622,"low":2415,"close":1640,"change":425,"percent_change":1552,"volume":2420,"transactions":9,"vwap":1640},"2025-05-22",1049200,{"date":2422,"open":2277,"high":1757,"low":1559,"close":1657,"change":1659,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1657},"2025-05-21",-4.73,1348300,{"date":2426,"open":1046,"high":1740,"low":2210,"close":1735,"change":1309,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1735},"2025-05-20",-1.7,1107200,{"date":2430,"open":1719,"high":1945,"low":1757,"close":1671,"change":307,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1671},"2025-05-19",-0.15,1062500,{"date":2434,"open":1558,"high":2435,"low":1641,"close":1574,"change":1632,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1574},"2025-05-16",13.64,4.3,956200,{"date":2439,"open":1747,"high":1761,"low":2193,"close":1558,"change":435,"percent_change":2005,"volume":2440,"transactions":9,"vwap":1558},"2025-05-15",770900,{"date":2442,"open":1735,"high":2003,"low":1559,"close":1679,"change":2122,"percent_change":336,"volume":2443,"transactions":9,"vwap":1679},"2025-05-14",1505200,{"date":2445,"open":2012,"high":1021,"low":1664,"close":2003,"change":761,"percent_change":189,"volume":2446,"transactions":9,"vwap":2003},"2025-05-13",1254300,{"date":2448,"open":1663,"high":1060,"low":1663,"close":2311,"change":2449,"percent_change":1389,"volume":2450,"transactions":9,"vwap":2311},"2025-05-12",1.42,2315800,{"date":2452,"open":1752,"high":1752,"low":1426,"close":2310,"change":1139,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2310},"2025-05-09",-4.97,1542600,{"date":2456,"open":1652,"high":1693,"low":1630,"close":1752,"change":783,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1752},"2025-05-08",1.26,1733500,{"date":2460,"open":1636,"high":1594,"low":19,"close":1623,"change":307,"percent_change":761,"volume":2461,"transactions":9,"vwap":1623},"2025-05-07",1486300,{"date":2463,"open":1746,"high":2464,"low":2353,"close":1630,"change":2359,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1630},"2025-05-06",13.8,-3.99,2638500,{"date":2468,"open":1990,"high":2469,"low":1797,"close":1719,"change":2470,"percent_change":22,"volume":2471,"transactions":9,"vwap":1719},"2025-05-05",14.79,-3.57,7495000,{"date":2473,"open":403,"high":2474,"low":2475,"close":422,"change":1080,"percent_change":2476,"volume":2477,"transactions":9,"vwap":422},"2025-05-02",17.040001,16.5,2.49,1216600,{"date":2479,"open":343,"high":872,"low":2480,"close":373,"change":1031,"percent_change":1681,"volume":2481,"transactions":9,"vwap":373},"2025-05-01",15.84,1049800,{"date":2483,"open":2484,"high":759,"low":2485,"close":444,"change":289,"percent_change":2486,"volume":2487,"transactions":9,"vwap":444},"2025-04-30",17.18,16.37,-5.53,863500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":138,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-04-29",16.66,17.54,16.41,17.35,3.95,1064600,{"date":2497,"open":892,"high":766,"low":186,"close":454,"change":2260,"percent_change":335,"volume":2498,"transactions":9,"vwap":454},"2025-04-28",729300,{"date":2500,"open":2490,"high":2501,"low":205,"close":384,"change":590,"percent_change":138,"volume":2502,"transactions":9,"vwap":384},"2025-04-25",16.86,758600,{"date":2504,"open":243,"high":404,"low":2505,"close":932,"change":1375,"percent_change":2506,"volume":2507,"transactions":9,"vwap":932},"2025-04-24",15.95,2.71,494900,{"date":2509,"open":197,"high":2510,"low":912,"close":243,"change":1736,"percent_change":2511,"volume":2512,"transactions":9,"vwap":243},"2025-04-23",17.26,3.77,587800,{"date":180,"open":245,"high":917,"low":958,"close":234,"change":1829,"percent_change":68,"volume":2514,"transactions":9,"vwap":234},864300]