[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICCM":3,"homepage-market-summary":29,"stock-historical-ICCM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ICCM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"IceCure Medical Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Icecure Medical Ltd is a commercial-stage medical device company. The company is engaged in the research, development, and marketing of cryoablation systems and technologies based on liquid nitrogen, or LN2, for treating tumors. Its cryoablation technology is a minimally invasive alternative to surgical intervention for tumors, including those found in the breast, lungs, kidneys, bones, and other indications.","66",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.57,1.73,1.79,1.55,1.69,-0.12,-7.1,306777.96333,1375,1.6507,33,860990.627655316,0.1,1281,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},42,602915,220063956.913829,-95.41,"2025-04-22",[181,182,192,202,211,220,228,237,246,254,262,271,280,289,297,305,315,323,329,337,345,353,362,368,375,383,389,395,401,410,419,428,437,447,457,468,479,488,498,507,516,524,533,542,553,561,567,576,584,591,599,608,615,621,630,637,645,651,655,662,670,678,686,695,704,712,720,729,738,747,756,765,773,782,790,798,804,811,817,824,831,836,845,853,861,870,879,886,894,901,905,909,915,921,927,932,937,943,950,956,960,964,969,976,984,991,998,1006,1013,1018,1023,1028,1034,1041,1050,1056,1064,1070,1074,1079,1086,1093,1100,1104,1109,1114,1117,1121,1127,1134,1142,1149,1157,1166,1174,1181,1186,1193,1201,1208,1216,1224,1230,1237,1244,1251,1257,1263,1266,1272,1281,1287,1293,1297,1305,1311,1316,1319,1324,1328,1333,1337,1343,1346,1350,1355,1363,1369,1375,1380,1385,1390,1395,1400,1405,1412,1415,1421,1428,1433,1436,1442,1448,1454,1459,1463,1470,1478,1482,1485,1488,1492,1497,1501,1505,1511,1516,1523,1528,1532,1537,1542,1547,1553,1559,1563,1566,1571,1575,1580,1584,1587,1592,1595,1600,1605,1609,1615,1621,1628,1633,1636,1640,1646,1650,1656,1659,1663,1667,1674,1678,1680,1685,1692,1699,1706,1711,1719,1726,1732,1739,1745,1751,1758,1763,1770,1776,1783,1789,1794,1801,1807,1811,1817,1823,1827,1831,1836,1840,1845,1849,1852,1856,1860,1865,1870,1875,1879,1883,1886,1889,1893,1897,1903,1909,1916,1925,1930,1935,1941,1948,1954,1958,1963,1969,1975,1979,1982,1987,1994,2002,2009,2013,2018,2024,2028,2031,2035,2040,2044,2049,2055,2059,2063,2066,2070,2076,2080,2083,2086,2089,2094,2100,2107,2111,2117,2121,2124,2130,2133,2136,2140,2144,2148,2153,2157,2161,2165,2170,2173,2176,2179,2184,2188,2193,2198,2202,2206,2209,2212,2216,2220,2224,2227,2230,2233,2238,2241,2244,2247,2253,2258,2261,2266,2269,2272,2278,2283,2288,2295,2303,2308,2313,2316,2320],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.65,1.725,1.61,0.075,4.64,157100.5819,711,1.674,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":15,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.63,1.82,1.6,1.615,0.025,321219.158406,993,1.7166,{"date":203,"open":184,"high":19,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.56,1.59,-0.04,-2.45,192374.587348,670,1.6245,{"date":212,"open":213,"high":214,"low":196,"close":194,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",1.71,1.77,-0.1,-5.78,87126.1309,477,1.6754,{"date":221,"open":222,"high":223,"low":184,"close":16,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.8,1.8999,0,116391.6419,425,1.7547,{"date":229,"open":230,"high":231,"low":213,"close":16,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",1.87,1.94,-0.14,-7.49,91082.24266,489,1.8151,{"date":238,"open":231,"high":239,"low":240,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.0199,1.83,-0.08,-4.1,85553.89783,465,1.9154,{"date":247,"open":248,"high":249,"low":231,"close":250,"change":224,"percent_change":224,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.9813,2.04,1.95,101076.103233,429,1.9841,{"date":255,"open":256,"high":257,"low":250,"close":250,"change":111,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.99,2.08,-0.51,70958.880123,376,2.005,{"date":263,"open":264,"high":264,"low":250,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",2.0591,1.96,-0.03,-1.51,80265.376503,537,1.995,{"date":272,"open":273,"high":274,"low":265,"close":256,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",2.11,2.16,-0.07,-3.4,159133.719761,918,2.0422,{"date":281,"open":282,"high":283,"low":284,"close":282,"change":285,"percent_change":52,"volume":286,"transactions":287,"vwap":288},"2026-09-16",2.06,2.14,2.02,0.01,81473.7691,535,2.0436,{"date":290,"open":291,"high":283,"low":249,"close":292,"change":206,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",2.12,2.05,-1.91,95189.8453,674,2.0829,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":20,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.21,2.09,-5.43,70881.650359,433,2.1538,{"date":306,"open":307,"high":308,"low":309,"close":299,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2.13,2.5,2.1,0.07,3.27,211895.4015,1589,2.243,{"date":316,"open":257,"high":317,"low":282,"close":283,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",2.2,0.03,1.42,278947.51263,1206,2.1485,{"date":324,"open":299,"high":299,"low":309,"close":273,"change":215,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",-4.52,67119.00539,409,2.1382,{"date":330,"open":331,"high":331,"low":283,"close":299,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",2.25,-0.02,-0.9,54004.607435,468,2.2014,{"date":338,"open":317,"high":339,"low":307,"close":340,"change":318,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",2.245,2.23,1.36,58439.8735,363,2.1966,{"date":346,"open":347,"high":347,"low":274,"close":317,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",2.27,-0.06,-2.65,49960.984039,342,2.2147,{"date":354,"open":347,"high":355,"low":356,"close":357,"change":332,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",2.28,2.15,2.26,-0.88,69234.370748,554,2.2104,{"date":363,"open":364,"high":364,"low":299,"close":355,"change":224,"percent_change":224,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2.33,49781.220012,339,2.2638,{"date":369,"open":364,"high":364,"low":370,"close":355,"change":332,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",2.24,-0.87,64429.693954,330,2.265,{"date":376,"open":377,"high":377,"low":317,"close":378,"change":285,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",2.36,2.3,0.44,84900.314462,555,2.2559,{"date":384,"open":364,"high":364,"low":317,"close":385,"change":224,"percent_change":224,"volume":386,"transactions":387,"vwap":388},"2026-08-27",2.29,90114.833116,577,2.2706,{"date":390,"open":378,"high":391,"low":317,"close":385,"change":285,"percent_change":379,"volume":392,"transactions":393,"vwap":394},"2026-08-26",2.32,98415.72138,623,2.264,{"date":396,"open":364,"high":397,"low":317,"close":355,"change":285,"percent_change":379,"volume":398,"transactions":399,"vwap":400},"2026-08-25",2.35,110814.568553,961,2.2786,{"date":402,"open":403,"high":403,"low":404,"close":347,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",2.38,2.18,-0.16,-6.58,656683.118413,4999,2.4129,{"date":411,"open":412,"high":308,"low":413,"close":414,"change":332,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",2.49,2.31,2.43,-0.82,107492.102408,606,2.4203,{"date":420,"open":421,"high":422,"low":378,"close":423,"change":275,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",2.52,2.65,2.45,-2.78,979730.23656,6402,2.6599,{"date":429,"open":430,"high":431,"low":432,"close":421,"change":241,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",2.71,2.7999,2.48,-3.08,65324.465717,400,2.606,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",2.77,2.97,2.6,-0.22,-7.8,155071.280925,686,2.7413,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",3.05,2.79,2.82,-0.2,-6.62,90214.380405,548,2.8756,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",3.04,3.2,2.96,3.02,0.02,0.67,49235.3088,406,3.0121,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",3.0362,3.145,2.85,3,-0.105,-3.38,83346.718473,445,2.9726,{"date":480,"open":473,"high":481,"low":473,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",3.4,3.105,-0.405,-11.54,111576.200853,702,3.16,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",3.35,3.51,3.25,0.23,7.01,83257.64039,561,3.3848,{"date":499,"open":459,"high":500,"low":473,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",3.5899,3.28,0.2,6.49,39851.553761,344,3.255,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":224,"percent_change":224,"volume":513,"transactions":514,"vwap":515},"2026-08-07",3.14,3.2047,2.99,3.08,44724.870566,453,3.033,{"date":517,"open":518,"high":518,"low":473,"close":512,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",3.48,-0.13,-4.05,89027.845926,625,3.2342,{"date":525,"open":487,"high":526,"low":487,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",3.4201,3.21,0.08,2.56,71487.668483,609,3.2716,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":151,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",2.81,3.3,3.13,12.59,185501.133469,1153,3.1045,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",2.88,2.95,2.719,2.78,-0.11,-3.81,71376.992661,793,2.8163,{"date":554,"open":555,"high":80,"low":556,"close":557,"change":224,"percent_change":224,"volume":558,"transactions":559,"vwap":560},"2026-07-31",2.86,2.8,2.89,53267.366112,566,2.9177,{"date":562,"open":451,"high":563,"low":451,"close":557,"change":285,"percent_change":151,"volume":564,"transactions":565,"vwap":566},"2026-07-30",2.9703,36603.50953,333,2.8799,{"date":568,"open":569,"high":473,"low":570,"close":544,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",2.93,2.74,0.09,3.23,92982.377,808,2.9078,{"date":577,"open":569,"high":578,"low":430,"close":450,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",2.945,-0.09,-3.12,43498.788805,509,2.8247,{"date":585,"open":462,"high":586,"low":544,"close":544,"change":452,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",3.24,-6.49,78236.9966,498,2.9848,{"date":592,"open":492,"high":593,"low":473,"close":512,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",3.2986,-0.15,-4.64,74306.691971,580,3.1395,{"date":600,"open":601,"high":602,"low":603,"close":572,"change":215,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",3.31,3.34,3.15,-3,96457.842456,515,3.2255,{"date":609,"open":610,"high":481,"low":527,"close":611,"change":266,"percent_change":612,"volume":613,"transactions":373,"vwap":614},"2026-07-22",3.29,3.33,-0.89,70692.613033,3.2946,{"date":616,"open":536,"high":481,"low":492,"close":617,"change":318,"percent_change":66,"volume":618,"transactions":619,"vwap":620},"2026-07-21",3.36,60125.83839,499,3.3099,{"date":622,"open":623,"high":623,"low":624,"close":611,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",3.57,3.2511,-0.32,-8.77,131686.71675,1205,3.4047,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":111,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-17",3.61,3.65,3.5,-0.27,50200,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":106,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-16",3.59,3.7,3.523,3.66,1.67,115500,{"date":646,"open":647,"high":648,"low":634,"close":649,"change":224,"percent_change":224,"volume":650,"transactions":9,"vwap":649},"2026-07-15",3.56,3.74,3.6,87000,{"date":652,"open":491,"high":653,"low":518,"close":649,"change":106,"percent_change":19,"volume":654,"transactions":9,"vwap":649},"2026-07-14",3.77,105200,{"date":656,"open":632,"high":657,"low":658,"close":659,"change":548,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-13",3.715,3.365,3.54,-3.01,99400,{"date":663,"open":664,"high":665,"low":666,"close":633,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":633},"2026-07-10",3.81,3.88,3.55,-0.24,-6.17,127500,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":452,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-09",4.07,4.22,3.84,3.89,-4.89,177700,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":579,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-08",4.11,4.28,4.05,4.09,-2.15,93900,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-07",4.6,4.705,4.08,4.18,-0.43,-9.33,166900,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-06",5.09,5.1,4.51,4.61,-0.75,-13.99,1741200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":528,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-02",5.4,5.57,5.138,5.36,1.52,149700,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-01",4.98,5.563,5.28,0.42,8.64,352000,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",4.95,5.15,4.76,4.86,-0.4,-7.6,274600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",5.97,6.138,5.02,5.26,-0.7,-11.74,484600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",6.515,6.55,5.56,5.96,-1.06,-15.1,779500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",8.415,8.44,6.39,7.02,-2.28,-24.52,1571000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-24",6.03,9.43,6.00099993,9.3,3.18,51.96,13660700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":460,"volume":772,"transactions":9,"vwap":770},"2026-06-23",6.56,7.25,5.7,6.12,0.19,9032000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",7.06,7.53,5.61,5.93,0.53,9.81,15902700,{"date":783,"open":784,"high":785,"low":786,"close":706,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":706},"2026-06-18",6.51,6.79,4.85,-1,-15.62,5292000,{"date":791,"open":792,"high":793,"low":649,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-17",4.23,9.54,6.4,4.27,200.47,152922500,{"date":799,"open":800,"high":355,"low":291,"close":307,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":307},"2026-06-16",2.19,-0.05,-2.29,96400,{"date":805,"open":806,"high":412,"low":807,"close":404,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":404},"2026-06-15",2.44,2.17,-0.21,-8.79,129800,{"date":812,"open":430,"high":545,"low":403,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",2.39,-0.29,-10.82,89200,{"date":818,"open":819,"high":557,"low":308,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-11",2.55,2.68,0.14,5.51,165400,{"date":825,"open":450,"high":826,"low":827,"close":828,"change":635,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-10",2.9,2.41,2.54,-9.61,110300,{"date":832,"open":647,"high":647,"low":450,"close":535,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":535},"2026-06-09",-0.83,-22.8,140800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-08",4.37,4.66,3.62,3.64,-0.725,-16.61,108500,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",5.41,4.34,4.365,-0.855,-16.38,77200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":136,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-04",4.31,5.69,4.15,5.22,14.47,161400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",3.9,4.71,3.75,4.56,0.39,9.35,120597,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-02",4.77,5.37,3.87,4.17,-1.86,-30.85,632723,{"date":880,"open":881,"high":881,"low":882,"close":758,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":758},"2026-06-01",6.6,5.88,-0.54,-8.22,119280,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":635,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-29",6.75,6.87,6.36,6.57,-3.95,28020,{"date":895,"open":896,"high":897,"low":881,"close":898,"change":571,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-28",6.99,7.14,6.84,1.33,20417,{"date":902,"open":903,"high":903,"low":881,"close":888,"change":348,"percent_change":358,"volume":904,"transactions":9,"vwap":888},"2026-05-27",6.9,15953,{"date":906,"open":888,"high":903,"low":881,"close":907,"change":667,"percent_change":276,"volume":908,"transactions":9,"vwap":907},"2026-05-26",6.81,22420,{"date":910,"open":911,"high":912,"low":889,"close":911,"change":266,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-22",7.05,7.29,-0.42,17473,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":224,"percent_change":224,"volume":920,"transactions":9,"vwap":919},"2026-05-21",7.2,6.78,7.08,17460,{"date":922,"open":889,"high":923,"low":924,"close":919,"change":925,"percent_change":491,"volume":926,"transactions":9,"vwap":919},"2026-05-20",7.17,6.54,0.24,47363,{"date":928,"open":929,"high":917,"low":930,"close":898,"change":925,"percent_change":841,"volume":931,"transactions":9,"vwap":898},"2026-05-19",6.72,6.45,49270,{"date":933,"open":889,"high":903,"low":784,"close":881,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":881},"2026-05-18",-0.3,-4.35,19660,{"date":938,"open":917,"high":917,"low":939,"close":903,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":903},"2026-05-15",6.66,-0.33,-4.56,13457,{"date":944,"open":912,"high":945,"low":946,"close":947,"change":948,"percent_change":19,"volume":949,"transactions":9,"vwap":947},"2026-05-14",7.47,6.93,7.23,0.12,13527,{"date":951,"open":896,"high":917,"low":952,"close":953,"change":579,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-13",6.69,7.11,-1.25,13337,{"date":957,"open":903,"high":958,"low":898,"close":917,"change":224,"percent_change":224,"volume":959,"transactions":9,"vwap":917},"2026-05-12",7.41,19727,{"date":961,"open":958,"high":962,"low":903,"close":917,"change":224,"percent_change":224,"volume":963,"transactions":9,"vwap":917},"2026-05-11",7.5,17503,{"date":965,"open":776,"high":966,"low":897,"close":917,"change":934,"percent_change":967,"volume":968,"transactions":9,"vwap":917},"2026-05-08",7.8,-4,17407,{"date":970,"open":971,"high":972,"low":917,"close":962,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":962},"2026-05-07",8.01,8.07,-0.48,-6.02,26280,{"date":977,"open":978,"high":979,"low":966,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-06",8.22,8.4,7.98,-0.57,-6.67,21483,{"date":985,"open":986,"high":987,"low":966,"close":988,"change":635,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-05",9.12,9.6,8.55,-3.06,29510,{"date":992,"open":993,"high":987,"low":994,"close":995,"change":808,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-04",9.09,8.79,8.82,-2.33,8267,{"date":999,"open":1000,"high":780,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-01",8.97,8.7,9.03,0.45,5.24,17277,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":778,"volume":1012,"transactions":9,"vwap":1010},"2026-04-30",8.1,9,8.58,0.48,9090,{"date":1014,"open":1015,"high":1015,"low":1008,"close":1008,"change":20,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1008},"2026-04-29",8.37,-1.46,8047,{"date":1019,"open":1015,"high":994,"low":1020,"close":978,"change":934,"percent_change":1021,"volume":1022,"transactions":9,"vwap":978},"2026-04-28",7.59,-3.52,41000,{"date":1024,"open":1009,"high":1009,"low":979,"close":1025,"change":948,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-27",8.52,1.43,15730,{"date":1029,"open":1001,"high":1001,"low":1030,"close":979,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":979},"2026-04-24",8.13,-0.36,-4.11,17777,{"date":1035,"open":1036,"high":1036,"low":979,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-23",9.63,8.76,-1.95,-18.21,62670,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-22",10.5,11.07,10.26,10.71,0.21,2,12540,{"date":1051,"open":1052,"high":1053,"low":1043,"close":1043,"change":1031,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1043},"2026-04-21",10.89,11.43,-3.31,13343,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":571,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-20",10.8,11.49,10.62,10.86,0.84,14197,{"date":1065,"open":1066,"high":1066,"low":1043,"close":1067,"change":20,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-17",11.1,10.77,-1.1,7253,{"date":1071,"open":1046,"high":1052,"low":1072,"close":1052,"change":925,"percent_change":331,"volume":1073,"transactions":9,"vwap":1052},"2026-04-16",10.38,10270,{"date":1075,"open":1043,"high":1076,"low":1077,"close":1076,"change":224,"percent_change":224,"volume":1078,"transactions":9,"vwap":1076},"2026-04-15",10.65,10.11,6613,{"date":1080,"open":1081,"high":1044,"low":1082,"close":1076,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1076},"2026-04-14",10.08,9.84,0.54,5.34,8660,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1077,"change":717,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1077},"2026-04-13",9.9,10.2,9.21,4.33,12100,{"date":1094,"open":1095,"high":1043,"low":1096,"close":1097,"change":258,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-10",10.23,9.39,9.69,-5,8550,{"date":1101,"open":1089,"high":1058,"low":1081,"close":1089,"change":106,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1089},"2026-04-09",0.59,10257,{"date":1105,"open":1095,"high":1066,"low":1088,"close":1106,"change":925,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-08",10.14,2.42,13030,{"date":1110,"open":1111,"high":1066,"low":1002,"close":1088,"change":1062,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1088},"2026-04-07",9.06,9.27,44453,{"date":1115,"open":1112,"high":1036,"low":1000,"close":1111,"change":106,"percent_change":464,"volume":1116,"transactions":9,"vwap":1111},"2026-04-06",14940,{"date":1118,"open":1001,"high":1090,"low":1119,"close":1009,"change":266,"percent_change":940,"volume":1120,"transactions":9,"vwap":1009},"2026-04-02",8.49,17610,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1002,"change":224,"percent_change":224,"volume":1126,"transactions":9,"vwap":1002},"2026-04-01",9.18,9.57,8.43,26680,{"date":1128,"open":1129,"high":1130,"low":979,"close":1002,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1002},"2026-03-31",9.42,9.66,0.6,7.12,35550,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1125,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1125},"2026-03-30",11.13,11.4,8.31,-2.82,-25.07,99930,{"date":1143,"open":1144,"high":1144,"low":1066,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-27",12.33,11.25,-0.45,-3.85,28250,{"date":1150,"open":1151,"high":1152,"low":1137,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-26",12.9,13.8,11.7,-5.94,-33.67,139060,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-25",18.6,19.02,17.040001,17.64,-0.63,-3.45,26017,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":371,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-24",18.9,19.2,17.91,18.27,-4.55,15320,{"date":1175,"open":1176,"high":1169,"low":1177,"close":1178,"change":1179,"percent_change":205,"volume":1180,"transactions":9,"vwap":1178},"2026-03-23",18.21,17.46,19.14,0.3,11893,{"date":1182,"open":1168,"high":1169,"low":1183,"close":1184,"change":266,"percent_change":405,"volume":1185,"transactions":9,"vwap":1184},"2026-03-20",18.059999,18.84,15163,{"date":1187,"open":1159,"high":1160,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-19",18.15,18.87,0.87,4.83,11160,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1038,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-18",19.35,19.5,17.4,18,-9.77,21077,{"date":1202,"open":1203,"high":1204,"low":1159,"close":1205,"change":1038,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-17",20.55,21.21,19.95,-8.9,23093,{"date":1209,"open":1210,"high":1211,"low":1159,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-16",20.28,22.11,21.9,1.2,5.8,19267,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":318,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-13",20.85,20.97,19.53,20.7,0.15,9033,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1131,"percent_change":511,"volume":1229,"transactions":9,"vwap":1228},"2026-03-12",19.8,21.3,20.67,14827,{"date":1231,"open":1196,"high":1232,"low":1198,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-11",20.91,20.07,1.62,8.78,43167,{"date":1238,"open":1159,"high":1239,"low":1240,"close":1241,"change":106,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-10",19.41,18.3,18.45,0.33,2833,{"date":1245,"open":1246,"high":1168,"low":1247,"close":1248,"change":258,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-09",17.88,17.85,18.39,-2.7,4827,{"date":1252,"open":1253,"high":1253,"low":1159,"close":1168,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1168},"2026-03-06",20.040001,-0.66,-3.37,4337,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":318,"percent_change":1222,"volume":1262,"transactions":9,"vwap":1261},"2026-03-05",18.93,20.1,19.56,7983,{"date":1264,"open":1168,"high":1226,"low":1240,"close":1220,"change":1213,"percent_change":741,"volume":1265,"transactions":9,"vwap":1220},"2026-03-04",7780,{"date":1267,"open":1159,"high":1169,"low":1268,"close":1269,"change":701,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-03",18.18,18.33,-3.93,2637,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-02",17.97,19.44,17.7,19.08,1.74,10.03,12980,{"date":1282,"open":1240,"high":1240,"low":1283,"close":1284,"change":913,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-27",17.28,17.34,-2.36,7323,{"date":1288,"open":1289,"high":1240,"low":1177,"close":1290,"change":934,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-26",18.12,17.76,-1.66,4943,{"date":1294,"open":1177,"high":1248,"low":1177,"close":1183,"change":1295,"percent_change":632,"volume":1296,"transactions":9,"vwap":1183},"2026-02-25",0.63,7183,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":15,"volume":1304,"transactions":9,"vwap":1302},"2026-02-24",17.37,17.67,17.1,17.43,0.27,3130,{"date":1306,"open":1301,"high":1274,"low":1307,"close":1308,"change":318,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-23",16.8,17.16,0.18,5607,{"date":1312,"open":1198,"high":1198,"low":1301,"close":1313,"change":635,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-20",17.13,-1.55,4387,{"date":1317,"open":1197,"high":1240,"low":1313,"close":1197,"change":224,"percent_change":224,"volume":1318,"transactions":9,"vwap":1197},"2026-02-19",4523,{"date":1320,"open":1321,"high":1198,"low":1301,"close":1197,"change":1322,"percent_change":273,"volume":1323,"transactions":9,"vwap":1197},"2026-02-18",17.25,0.36,3683,{"date":1325,"open":1198,"high":1198,"low":1307,"close":1161,"change":348,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1161},"2026-02-17",-0.35,4837,{"date":1329,"open":1330,"high":1276,"low":1307,"close":1301,"change":579,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1301},"2026-02-13",17.19,-0.52,3430,{"date":1334,"open":1240,"high":1240,"low":1301,"close":1330,"change":883,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1330},"2026-02-12",-3.05,6027,{"date":1338,"open":1240,"high":1339,"low":1276,"close":1340,"change":940,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-11",18.75,17.73,-1.83,2193,{"date":1344,"open":1276,"high":1159,"low":1276,"close":1183,"change":1242,"percent_change":1345,"volume":1304,"transactions":9,"vwap":1183},"2026-02-10",1.86,{"date":1347,"open":1276,"high":1240,"low":1276,"close":1340,"change":318,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1340},"2026-02-09",0.17,9930,{"date":1351,"open":1352,"high":1198,"low":1352,"close":1276,"change":1353,"percent_change":919,"volume":1354,"transactions":9,"vwap":1276},"2026-02-06",16.92,1.17,4440,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-05",17.79,16.2,16.53,-1.26,-7.08,11073,{"date":1364,"open":1183,"high":1365,"low":1366,"close":1357,"change":258,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1357},"2026-02-04",18.69,17.52,-2.79,9193,{"date":1370,"open":1371,"high":1168,"low":1183,"close":1240,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1240},"2026-02-03",18.54,-0.18,-0.97,5773,{"date":1376,"open":1198,"high":1159,"low":1198,"close":1377,"change":1222,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-02",18.48,0.82,9773,{"date":1381,"open":1382,"high":1169,"low":1382,"close":1269,"change":594,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1269},"2026-01-30",18.030001,-0.81,3370,{"date":1386,"open":1168,"high":1387,"low":1198,"close":1377,"change":913,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1377},"2026-01-29",18.96,-2.22,15570,{"date":1391,"open":1392,"high":1393,"low":1248,"close":1168,"change":224,"percent_change":224,"volume":1394,"transactions":9,"vwap":1168},"2026-01-28",18.81,19.47,5000,{"date":1396,"open":1196,"high":1397,"low":1168,"close":1168,"change":1163,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1168},"2026-01-27",19.68,-3.23,6687,{"date":1401,"open":1196,"high":1205,"low":1402,"close":1220,"change":1047,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1220},"2026-01-26",19.32,1.09,4760,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1402,"change":258,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1402},"2026-01-23",19.83,20.4,19.26,-2.57,4537,{"date":1413,"open":1196,"high":1260,"low":1169,"close":1407,"change":1083,"percent_change":556,"volume":1414,"transactions":9,"vwap":1407},"2026-01-22",10150,{"date":1416,"open":1417,"high":1417,"low":1392,"close":1418,"change":106,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-21",19.86,19.29,0.31,5670,{"date":1422,"open":1408,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-20",20.79,19.23,-1.17,-5.74,9707,{"date":1429,"open":1430,"high":1227,"low":1407,"close":1408,"change":20,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1408},"2026-01-16",20.52,-0.58,7317,{"date":1434,"open":1221,"high":1221,"low":1260,"close":1430,"change":1222,"percent_change":158,"volume":1435,"transactions":9,"vwap":1430},"2026-01-15",4673,{"date":1437,"open":1226,"high":1221,"low":1438,"close":1439,"change":1295,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-14",19.049999,20.37,3.19,7850,{"date":1443,"open":1444,"high":1232,"low":1220,"close":1445,"change":913,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-13",20.16,19.74,-2.08,6013,{"date":1449,"open":1212,"high":1450,"low":1205,"close":1444,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1444},"2026-01-12",22.2,-1.14,-5.35,28143,{"date":1455,"open":1204,"high":1456,"low":1457,"close":1227,"change":925,"percent_change":1458,"volume":1099,"transactions":9,"vwap":1227},"2026-01-09",21.6,21.030001,1.14,{"date":1460,"open":1221,"high":1227,"low":1260,"close":1461,"change":1011,"percent_change":364,"volume":1462,"transactions":9,"vwap":1461},"2026-01-08",21.059999,8950,{"date":1464,"open":1465,"high":1466,"low":1205,"close":1467,"change":1468,"percent_change":472,"volume":1469,"transactions":9,"vwap":1467},"2026-01-07",20.61,21,20.58,0.57,7583,{"date":1471,"open":1472,"high":1473,"low":1220,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-06",19.71,20.49,20.01,0.51,2.62,6743,{"date":1479,"open":1220,"high":1260,"low":1159,"close":1196,"change":1131,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1196},"2026-01-05",3.17,7187,{"date":1483,"open":1240,"high":1445,"low":1183,"close":1168,"change":1131,"percent_change":501,"volume":1484,"transactions":9,"vwap":1168},"2026-01-02",9923,{"date":1486,"open":1159,"high":1159,"low":1197,"close":1240,"change":224,"percent_change":224,"volume":1487,"transactions":9,"vwap":1240},"2025-12-31",23983,{"date":1489,"open":1168,"high":1195,"low":1240,"close":1240,"change":1425,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1240},"2025-12-30",-6.01,27167,{"date":1493,"open":1196,"high":1494,"low":1168,"close":1393,"change":973,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1393},"2025-12-29",19.98,-2.41,16453,{"date":1498,"open":1226,"high":1499,"low":1397,"close":1205,"change":348,"percent_change":934,"volume":1500,"transactions":9,"vwap":1205},"2025-12-26",20.19,8833,{"date":1502,"open":1226,"high":1439,"low":1226,"close":1474,"change":1047,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1474},"2025-12-24",1.06,8447,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1226,"change":1222,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1226},"2025-12-23",19.65,20.13,0.76,4977,{"date":1512,"open":1408,"high":1408,"low":1196,"close":1507,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1507},"2025-12-22",-0.6,-2.96,15280,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1179,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-19",19.59,20.46,20.25,1.5,9150,{"date":1524,"open":1408,"high":1525,"low":1226,"close":1205,"change":1146,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1205},"2025-12-18",20.94,-2.21,9563,{"date":1529,"open":1196,"high":1456,"low":1196,"close":1408,"change":1234,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1408},"2025-12-17",8.63,30907,{"date":1533,"open":1275,"high":1393,"low":1240,"close":1534,"change":913,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-16",18.78,-2.19,12893,{"date":1538,"open":1226,"high":1260,"low":1169,"close":1169,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1169},"2025-12-15",-0.72,-3.61,13140,{"date":1543,"open":1408,"high":1466,"low":1407,"close":1544,"change":1383,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-12",19.92,-3.91,10577,{"date":1548,"open":1227,"high":1227,"low":1519,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-11",20.73,-0.78,-3.63,10127,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":136,"percent_change":1480,"volume":1558,"transactions":9,"vwap":1556},"2025-12-10",20.88,21.51,20.43,12987,{"date":1560,"open":1444,"high":1561,"low":1444,"close":1218,"change":1242,"percent_change":186,"volume":1562,"transactions":9,"vwap":1218},"2025-12-09",21.27,11047,{"date":1564,"open":1203,"high":1221,"low":1444,"close":1430,"change":348,"percent_change":814,"volume":1565,"transactions":9,"vwap":1430},"2025-12-08",7750,{"date":1567,"open":1218,"high":1568,"low":1408,"close":1467,"change":1047,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1467},"2025-12-05",22.02,1.03,31820,{"date":1572,"open":1499,"high":1227,"low":1260,"close":1439,"change":1539,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1439},"2025-12-04",-3.41,17873,{"date":1576,"open":1461,"high":1577,"low":1218,"close":1578,"change":224,"percent_change":224,"volume":1579,"transactions":9,"vwap":1578},"2025-12-03",21.45,21.09,4213,{"date":1581,"open":1456,"high":1456,"low":1457,"close":1578,"change":1031,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1578},"2025-12-02",-1.68,5530,{"date":1585,"open":1466,"high":1456,"low":1466,"close":1577,"change":808,"percent_change":1373,"volume":1586,"transactions":9,"vwap":1577},"2025-12-01",5113,{"date":1588,"open":1589,"high":1212,"low":1589,"close":1590,"change":1295,"percent_change":473,"volume":1591,"transactions":9,"vwap":1590},"2025-11-28",21.15,21.66,7147,{"date":1593,"open":1473,"high":1456,"low":1473,"close":1457,"change":318,"percent_change":821,"volume":1594,"transactions":9,"vwap":1457},"2025-11-26",5217,{"date":1596,"open":1589,"high":1597,"low":1549,"close":1466,"change":913,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1466},"2025-11-25",21.75,-1.96,9167,{"date":1601,"open":1494,"high":1597,"low":1226,"close":1602,"change":1234,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-24",21.42,8.18,13417,{"date":1606,"open":1607,"high":1467,"low":1276,"close":1226,"change":1242,"percent_change":19,"volume":1608,"transactions":9,"vwap":1226},"2025-11-21",19.17,16413,{"date":1610,"open":1611,"high":1456,"low":1168,"close":1393,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1393},"2025-11-20",20.76,-1.53,-7.29,25523,{"date":1616,"open":1617,"high":1617,"low":1549,"close":1466,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1466},"2025-11-19",22.5,-0.69,-3.18,16587,{"date":1622,"open":1623,"high":1624,"low":1466,"close":1625,"change":717,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-18",21.39,22.35,21.69,1.97,16937,{"date":1629,"open":1630,"high":1617,"low":1423,"close":1561,"change":20,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1561},"2025-11-17",21.93,-0.56,15003,{"date":1634,"open":1218,"high":1456,"low":1221,"close":1623,"change":571,"percent_change":717,"volume":1635,"transactions":9,"vwap":1623},"2025-11-14",8803,{"date":1637,"open":1227,"high":1577,"low":1549,"close":1227,"change":106,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1227},"2025-11-13",0.28,12503,{"date":1641,"open":1219,"high":1642,"low":1519,"close":1643,"change":1475,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-12",21.57,21.24,2.46,9757,{"date":1647,"open":1221,"high":1643,"low":1407,"close":1549,"change":333,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1549},"2025-11-11",-4.16,17310,{"date":1651,"open":1466,"high":1652,"low":1466,"close":1653,"change":1654,"percent_change":188,"volume":1655,"transactions":9,"vwap":1653},"2025-11-10",22.049999,21.63,0.96,16447,{"date":1657,"open":1457,"high":1457,"low":1226,"close":1228,"change":20,"percent_change":1431,"volume":1658,"transactions":9,"vwap":1228},"2025-11-07",14483,{"date":1660,"open":1456,"high":1456,"low":1408,"close":1423,"change":258,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1423},"2025-11-06",-2.39,13823,{"date":1664,"open":1456,"high":1630,"low":1461,"close":1227,"change":913,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1227},"2025-11-05",-1.93,10103,{"date":1668,"open":1669,"high":1670,"low":1602,"close":1671,"change":20,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-04",21.84,23.49,21.72,-0.55,11853,{"date":1675,"open":1450,"high":1676,"low":1653,"close":1669,"change":1003,"percent_change":309,"volume":1677,"transactions":9,"vwap":1669},"2025-11-03",22.68,31187,{"date":1679,"open":1227,"high":1642,"low":1466,"close":1623,"change":571,"percent_change":717,"volume":1562,"transactions":9,"vwap":1623},"2025-10-31",{"date":1681,"open":1590,"high":1450,"low":1466,"close":1227,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1227},"2025-10-30",-1.11,-4.95,19173,{"date":1686,"open":1687,"high":1688,"low":1597,"close":1689,"change":883,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-29",23.13,23.25,22.41,-2.35,16740,{"date":1693,"open":1694,"high":1695,"low":1617,"close":1696,"change":371,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-28",23.4,23.7,22.95,-3.65,22510,{"date":1700,"open":1701,"high":1702,"low":1694,"close":1703,"change":940,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-27",24.3,24.36,23.82,-1.37,19053,{"date":1707,"open":1708,"high":1709,"low":1695,"close":1708,"change":266,"percent_change":20,"volume":1710,"transactions":9,"vwap":1708},"2025-10-24",24.15,24.57,13280,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1322,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-23",24,24.9,23.94,24.18,1.51,10613,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1703,"change":1425,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1703},"2025-10-22",24.99,25.2,23.55,-4.68,20643,{"date":1727,"open":1728,"high":1729,"low":1714,"close":1721,"change":1618,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1721},"2025-10-21",25.5,25.65,-2.69,13810,{"date":1733,"open":1701,"high":1734,"low":1701,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-20",25.8,25.68,1.23,5.03,17057,{"date":1740,"open":1701,"high":1741,"low":1713,"close":1742,"change":940,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-17",24.78,24.45,-1.33,18380,{"date":1746,"open":1734,"high":1747,"low":1748,"close":1741,"change":1749,"percent_change":892,"volume":1750,"transactions":9,"vwap":1741},"2025-10-16",26.1,24.63,-1.02,19247,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1734,"change":1003,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1734},"2025-10-15",25.86,26.97,25.32,1.78,19080,{"date":1759,"open":1760,"high":1747,"low":1695,"close":1761,"change":318,"percent_change":948,"volume":1762,"transactions":9,"vwap":1761},"2025-10-14",24.96,25.35,58077,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1755,"change":1383,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1755},"2025-10-13",26.64,26.94,24.93,-3.1,34947,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1367,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-10",29.46,26.13,-9.65,75757,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1383,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-09",29.94,30.3,28.92,-2.72,42370,{"date":1784,"open":1785,"high":1779,"low":1786,"close":1787,"change":635,"percent_change":333,"volume":1788,"transactions":9,"vwap":1787},"2025-10-08",30,29.4,29.73,58250,{"date":1790,"open":1791,"high":1779,"low":1792,"close":1785,"change":224,"percent_change":224,"volume":1793,"transactions":9,"vwap":1785},"2025-10-07",29.49,29.13,99570,{"date":1795,"open":1796,"high":25,"low":1797,"close":1785,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1785},"2025-10-06",32.4,29.1,1.08,3.73,378953,{"date":1802,"open":1803,"high":175,"low":1804,"close":1780,"change":1550,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1780},"2025-10-03",29.7,27.78,-2.63,587093,{"date":1808,"open":1785,"high":1779,"low":1791,"close":1803,"change":1047,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1803},"2025-10-02",0.71,15413,{"date":1812,"open":1813,"high":1813,"low":1780,"close":1791,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1791},"2025-10-01",30.6,-0.96,-3.15,36643,{"date":1818,"open":1819,"high":1819,"low":1779,"close":1820,"change":594,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-30",30.9,30.45,-0.49,13860,{"date":1824,"open":1819,"high":1825,"low":1779,"close":1813,"change":224,"percent_change":224,"volume":1826,"transactions":9,"vwap":1813},"2025-09-29",31.049999,16850,{"date":1828,"open":1819,"high":1829,"low":1813,"close":1813,"change":934,"percent_change":1373,"volume":1830,"transactions":9,"vwap":1813},"2025-09-26",31.2,11397,{"date":1832,"open":1829,"high":1833,"low":1813,"close":1819,"change":1513,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1819},"2025-09-25",31.5,-1.9,20757,{"date":1837,"open":1829,"high":1838,"low":1813,"close":1833,"change":224,"percent_change":224,"volume":1839,"transactions":9,"vwap":1833},"2025-09-24",31.8,18070,{"date":1841,"open":1842,"high":1796,"low":1829,"close":1833,"change":1513,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1833},"2025-09-23",32.099998,-1.87,21863,{"date":1846,"open":1833,"high":1796,"low":1829,"close":1842,"change":1131,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1842},"2025-09-22",1.9,32850,{"date":1850,"open":1829,"high":1833,"low":1779,"close":1833,"change":1179,"percent_change":1654,"volume":1851,"transactions":9,"vwap":1833},"2025-09-19",29553,{"date":1853,"open":1819,"high":1854,"low":1813,"close":1829,"change":1131,"percent_change":265,"volume":1855,"transactions":9,"vwap":1829},"2025-09-18",31.65,50357,{"date":1857,"open":1819,"high":1858,"low":1779,"close":1813,"change":224,"percent_change":224,"volume":1859,"transactions":9,"vwap":1813},"2025-09-17",31.35,34423,{"date":1861,"open":1796,"high":1796,"low":1813,"close":1813,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1813},"2025-09-16",-1.8,-5.56,54383,{"date":1866,"open":1838,"high":1867,"low":1813,"close":1796,"change":451,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1796},"2025-09-15",33.3,9.53,152937,{"date":1871,"open":1803,"high":1779,"low":1872,"close":1873,"change":808,"percent_change":735,"volume":1874,"transactions":9,"vwap":1873},"2025-09-12",29.43,29.58,19723,{"date":1876,"open":1872,"high":1813,"low":1786,"close":1877,"change":808,"percent_change":735,"volume":1878,"transactions":9,"vwap":1877},"2025-09-11",29.79,22503,{"date":1880,"open":1813,"high":1819,"low":1791,"close":1785,"change":333,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1785},"2025-09-10",-2.91,35727,{"date":1884,"open":1829,"high":1833,"low":1813,"close":1819,"change":1513,"percent_change":1834,"volume":1885,"transactions":9,"vwap":1819},"2025-09-09",20223,{"date":1887,"open":1819,"high":1833,"low":1813,"close":1833,"change":1131,"percent_change":231,"volume":1888,"transactions":9,"vwap":1833},"2025-09-08",23293,{"date":1890,"open":1842,"high":1842,"low":1819,"close":1819,"change":333,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1819},"2025-09-05",-2.83,40880,{"date":1894,"open":1829,"high":1842,"low":1813,"close":1838,"change":1179,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1838},"2025-09-04",0.95,41967,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1833,"change":333,"percent_change":424,"volume":1902,"transactions":9,"vwap":1833},"2025-09-03",32.7,33.45,30.93,50587,{"date":1904,"open":1842,"high":1905,"low":1779,"close":1796,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1796},"2025-09-02",33.27,-1.2,-3.57,54493,{"date":1910,"open":1911,"high":1911,"low":1842,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-29",35.4,33.6,-2.1,-5.88,102813,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-08-28",34.8,39.3,34.5,35.7,6.15,20.81,578767,{"date":1926,"open":1797,"high":1779,"low":1797,"close":1927,"change":1303,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-27",29.55,0.92,85183,{"date":1931,"open":1833,"high":1833,"low":1932,"close":1933,"change":1749,"percent_change":1255,"volume":1934,"transactions":9,"vwap":1933},"2025-08-26",28.5,29.28,36683,{"date":1936,"open":1937,"high":1819,"low":1938,"close":1779,"change":664,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1779},"2025-08-25",28.53,28.26,14.38,87997,{"date":1942,"open":1747,"high":1943,"low":1944,"close":1945,"change":1047,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-22",26.7,25.74,26.49,0.8,12140,{"date":1949,"open":1950,"high":1951,"low":1728,"close":1952,"change":1295,"percent_change":1644,"volume":1953,"transactions":9,"vwap":1952},"2025-08-21",26.07,26.55,26.28,6240,{"date":1955,"open":1956,"high":1950,"low":1714,"close":1729,"change":594,"percent_change":1431,"volume":1957,"transactions":9,"vwap":1729},"2025-08-20",25.29,10377,{"date":1959,"open":1960,"high":1961,"low":1734,"close":1734,"change":1814,"percent_change":1962,"volume":1830,"transactions":9,"vwap":1734},"2025-08-19",27,27.6,-3.59,{"date":1964,"open":1960,"high":1965,"low":1734,"close":1966,"change":1372,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-18",27.36,26.76,-0.67,14030,{"date":1970,"open":1971,"high":1961,"low":1728,"close":1766,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1766},"2025-08-15",25.77,1.68,6.65,27473,{"date":1976,"open":1701,"high":1747,"low":1694,"close":1977,"change":106,"percent_change":925,"volume":1978,"transactions":9,"vwap":1977},"2025-08-14",25.26,17257,{"date":1980,"open":1714,"high":1722,"low":1466,"close":1722,"change":1131,"percent_change":806,"volume":1981,"transactions":9,"vwap":1722},"2025-08-13",45703,{"date":1983,"open":1713,"high":1734,"low":1695,"close":1984,"change":1985,"percent_change":481,"volume":1986,"transactions":9,"vwap":1984},"2025-08-12",24.6,0.81,22280,{"date":1988,"open":1722,"high":1989,"low":1990,"close":1991,"change":1814,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-11",25.23,23.16,23.79,-3.88,46910,{"date":1995,"open":1996,"high":1960,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-08",26.61,24.72,24.75,-1.92,-7.2,28430,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":934,"percent_change":1682,"volume":2008,"transactions":9,"vwap":2007},"2025-08-07",26.43,27.45,26.25,26.67,13063,{"date":2010,"open":2011,"high":1961,"low":1747,"close":1754,"change":1303,"percent_change":101,"volume":2012,"transactions":9,"vwap":1754},"2025-08-06",26.37,10397,{"date":2014,"open":1961,"high":1961,"low":2015,"close":1943,"change":333,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1943},"2025-08-05",26.4,-3.26,26413,{"date":2019,"open":2020,"high":1797,"low":2021,"close":1961,"change":1249,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1961},"2025-08-04",28.77,27.3,-8.91,66860,{"date":2025,"open":1779,"high":1813,"low":1786,"close":1779,"change":934,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1779},"2025-08-01",-0.98,21997,{"date":2029,"open":1829,"high":1858,"low":1779,"close":1813,"change":1513,"percent_change":1999,"volume":2030,"transactions":9,"vwap":1813},"2025-07-31",42743,{"date":2032,"open":1833,"high":2033,"low":1813,"close":1829,"change":224,"percent_change":224,"volume":2034,"transactions":9,"vwap":1829},"2025-07-30",32.07,24730,{"date":2036,"open":1819,"high":1829,"low":2037,"close":1829,"change":1179,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1829},"2025-07-29",28.8,0.97,43967,{"date":2041,"open":1838,"high":2033,"low":1785,"close":1819,"change":1906,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1819},"2025-07-28",-3.74,67780,{"date":2045,"open":2046,"high":2047,"low":2037,"close":1842,"change":819,"percent_change":1530,"volume":2048,"transactions":9,"vwap":1842},"2025-07-25",34.2,36.3,1307197,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1927,"change":1003,"percent_change":18,"volume":2054,"transactions":9,"vwap":1927},"2025-07-24",29.07,29.82,28.11,13927,{"date":2056,"open":1927,"high":1820,"low":2037,"close":1797,"change":940,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1797},"2025-07-23",-1.12,23597,{"date":2060,"open":1779,"high":1779,"low":1786,"close":1872,"change":1749,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1872},"2025-07-22",-3.35,13040,{"date":2064,"open":1813,"high":1813,"low":1779,"close":1820,"change":594,"percent_change":1821,"volume":2065,"transactions":9,"vwap":1820},"2025-07-21",7517,{"date":2067,"open":1813,"high":1819,"low":1785,"close":1813,"change":1179,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1813},"2025-07-18",0.99,14597,{"date":2071,"open":1779,"high":2072,"low":2073,"close":1779,"change":1513,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1779},"2025-07-17",30.87,30.15,-1.94,9850,{"date":2077,"open":1779,"high":1819,"low":1785,"close":1819,"change":1131,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1819},"2025-07-16",1.98,9340,{"date":2081,"open":1813,"high":1829,"low":1785,"close":1779,"change":1513,"percent_change":2074,"volume":2082,"transactions":9,"vwap":1779},"2025-07-15",13477,{"date":2084,"open":1833,"high":1833,"low":1785,"close":1819,"change":934,"percent_change":1814,"volume":2085,"transactions":9,"vwap":1819},"2025-07-14",15137,{"date":2087,"open":1813,"high":1833,"low":1779,"close":1829,"change":66,"percent_change":440,"volume":2088,"transactions":9,"vwap":1829},"2025-07-11",12113,{"date":2090,"open":1833,"high":1838,"low":1779,"close":1779,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1779},"2025-07-10",-1.5,-4.72,15417,{"date":2095,"open":25,"high":2096,"low":1838,"close":1838,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1838},"2025-07-09",33.84,-2.64,-7.67,15213,{"date":2101,"open":1829,"high":2102,"low":1779,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-07-08",35.099998,34.44,2.94,9.33,18953,{"date":2108,"open":1819,"high":1838,"low":1803,"close":1833,"change":594,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1833},"2025-07-07",-0.47,9377,{"date":2112,"open":1779,"high":2113,"low":1786,"close":1854,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1854},"2025-07-03",32.67,1.35,4.46,19390,{"date":2118,"open":2119,"high":1819,"low":1797,"close":1779,"change":934,"percent_change":2026,"volume":2120,"transactions":9,"vwap":1779},"2025-07-02",29.61,4220,{"date":2122,"open":2037,"high":1819,"low":2037,"close":1813,"change":2123,"percent_change":827,"volume":1830,"transactions":9,"vwap":1813},"2025-07-01",0.72,{"date":2125,"open":1785,"high":1813,"low":2126,"close":2127,"change":913,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-30",28.95,29.88,-1.39,9303,{"date":2131,"open":1813,"high":1813,"low":1803,"close":1779,"change":594,"percent_change":1821,"volume":2132,"transactions":9,"vwap":1779},"2025-06-27",7737,{"date":2134,"open":1813,"high":1819,"low":2126,"close":1820,"change":594,"percent_change":1821,"volume":2135,"transactions":9,"vwap":1820},"2025-06-26",10107,{"date":2137,"open":2015,"high":1813,"low":1701,"close":1813,"change":66,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1813},"2025-06-25",3.03,34023,{"date":2141,"open":1804,"high":1819,"low":1961,"close":1803,"change":309,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1803},"2025-06-24",7.61,21087,{"date":2145,"open":1786,"high":1772,"low":2146,"close":1961,"change":2147,"percent_change":2016,"volume":1562,"transactions":9,"vwap":1961},"2025-06-23",27.21,-0.93,{"date":2149,"open":2150,"high":1797,"low":1932,"close":1937,"change":318,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1937},"2025-06-20",28.83,0.11,6670,{"date":2154,"open":2155,"high":1786,"low":2155,"close":1932,"change":1047,"percent_change":158,"volume":2156,"transactions":9,"vwap":1932},"2025-06-18",28.38,4287,{"date":2158,"open":2037,"high":1803,"low":2159,"close":2159,"change":224,"percent_change":224,"volume":2160,"transactions":9,"vwap":2159},"2025-06-17",28.29,5410,{"date":2162,"open":1803,"high":1785,"low":2159,"close":2159,"change":371,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2159},"2025-06-16",-2.98,9317,{"date":2166,"open":1786,"high":1803,"low":1932,"close":2167,"change":883,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-13",29.16,-1.82,7083,{"date":2171,"open":1785,"high":1819,"low":1786,"close":1803,"change":1906,"percent_change":1992,"volume":2172,"transactions":9,"vwap":1803},"2025-06-12",8603,{"date":2174,"open":1829,"high":1833,"low":1820,"close":1819,"change":594,"percent_change":973,"volume":2175,"transactions":9,"vwap":1819},"2025-06-11",2977,{"date":2177,"open":1829,"high":1833,"low":1813,"close":1825,"change":594,"percent_change":973,"volume":2178,"transactions":9,"vwap":1825},"2025-06-10",7223,{"date":2180,"open":1819,"high":1842,"low":2181,"close":1829,"change":2182,"percent_change":1644,"volume":2183,"transactions":9,"vwap":1829},"2025-06-09",30.12,0.75,16990,{"date":2185,"open":1785,"high":2186,"low":1786,"close":1820,"change":1179,"percent_change":45,"volume":2187,"transactions":9,"vwap":1820},"2025-06-06",31.17,8690,{"date":2189,"open":1813,"high":1829,"low":2190,"close":2073,"change":701,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2073},"2025-06-05",29.97,-2.43,8523,{"date":2194,"open":1819,"high":2195,"low":1779,"close":1819,"change":1179,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1819},"2025-06-04",31.44,0.98,5467,{"date":2199,"open":1813,"high":1833,"low":1813,"close":1813,"change":333,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1813},"2025-06-03",-2.86,2563,{"date":2203,"open":1833,"high":2204,"low":1779,"close":1833,"change":224,"percent_change":224,"volume":2205,"transactions":9,"vwap":1833},"2025-06-02",32.040001,2837,{"date":2207,"open":1819,"high":1842,"low":1803,"close":1833,"change":1131,"percent_change":231,"volume":2208,"transactions":9,"vwap":1833},"2025-05-30",5703,{"date":2210,"open":1833,"high":1842,"low":1819,"close":1819,"change":224,"percent_change":224,"volume":2211,"transactions":9,"vwap":1819},"2025-05-29",4503,{"date":2213,"open":1838,"high":1912,"low":1943,"close":1819,"change":604,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1819},"2025-05-28",-8.85,20207,{"date":2217,"open":1796,"high":2046,"low":1842,"close":2218,"change":309,"percent_change":881,"volume":2219,"transactions":9,"vwap":2218},"2025-05-27",33.9,12533,{"date":2221,"open":1779,"high":1838,"low":1785,"close":1838,"change":1213,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1838},"2025-05-23",3.92,4463,{"date":2225,"open":1819,"high":1901,"low":1785,"close":1813,"change":934,"percent_change":1373,"volume":2226,"transactions":9,"vwap":1813},"2025-05-22",3193,{"date":2228,"open":1833,"high":1838,"low":1779,"close":1819,"change":1179,"percent_change":2196,"volume":2229,"transactions":9,"vwap":1819},"2025-05-21",1923,{"date":2231,"open":1779,"high":1858,"low":1785,"close":1813,"change":594,"percent_change":1821,"volume":2232,"transactions":9,"vwap":1813},"2025-05-20",4840,{"date":2234,"open":1819,"high":1854,"low":1785,"close":2235,"change":1146,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-19",30.75,-1.44,2420,{"date":2239,"open":1833,"high":1833,"low":1779,"close":1829,"change":1179,"percent_change":2038,"volume":2240,"transactions":9,"vwap":1829},"2025-05-16",5603,{"date":2242,"open":1785,"high":1833,"low":1786,"close":1819,"change":66,"percent_change":473,"volume":2243,"transactions":9,"vwap":1819},"2025-05-15",11017,{"date":2245,"open":1819,"high":1825,"low":1785,"close":1785,"change":1682,"percent_change":1907,"volume":2246,"transactions":9,"vwap":1785},"2025-05-14",8193,{"date":2248,"open":1785,"high":1838,"low":2037,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-13",31.11,2.01,6.91,14133,{"date":2254,"open":1813,"high":1819,"low":2255,"close":1797,"change":1862,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1797},"2025-05-12",27.51,-5.83,22370,{"date":2259,"open":1813,"high":25,"low":1779,"close":1819,"change":224,"percent_change":224,"volume":2260,"transactions":9,"vwap":1819},"2025-05-09",9667,{"date":2262,"open":1829,"high":2263,"low":1813,"close":1819,"change":701,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1819},"2025-05-08",33.09,-2.37,6417,{"date":2267,"open":1899,"high":1899,"low":1819,"close":1854,"change":594,"percent_change":2109,"volume":2268,"transactions":9,"vwap":1854},"2025-05-07",5347,{"date":2270,"open":1796,"high":1796,"low":1819,"close":1838,"change":1179,"percent_change":1895,"volume":2271,"transactions":9,"vwap":1838},"2025-05-06",8980,{"date":2273,"open":1921,"high":2274,"low":1785,"close":1833,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1833},"2025-05-05",35.97,-3.6,-10.26,15690,{"date":2279,"open":1918,"high":2280,"low":2046,"close":2102,"change":1179,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2102},"2025-05-02",36,0.86,4687,{"date":2284,"open":2285,"high":2285,"low":1912,"close":1918,"change":604,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1918},"2025-05-01",38.7,-7.94,16257,{"date":2289,"open":2290,"high":2291,"low":2047,"close":2292,"change":934,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-04-30",38.4,40.2,37.8,-0.79,14553,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1521,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-04-29",37.5,39.9,37.47,38.099998,4.1,13470,{"date":2304,"open":1921,"high":2305,"low":1911,"close":2306,"change":1131,"percent_change":643,"volume":2307,"transactions":9,"vwap":2306},"2025-04-28",37.2,36.6,2233,{"date":2309,"open":2310,"high":2311,"low":2102,"close":2280,"change":1131,"percent_change":19,"volume":2312,"transactions":9,"vwap":2280},"2025-04-25",36.060001,36.75,5690,{"date":2314,"open":1912,"high":1921,"low":1912,"close":1911,"change":222,"percent_change":709,"volume":2315,"transactions":9,"vwap":1911},"2025-04-24",6533,{"date":2317,"open":1920,"high":1918,"low":1912,"close":1912,"change":1513,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1912},"2025-04-23",-1.75,3027,{"date":179,"open":2218,"high":1920,"low":1912,"close":2046,"change":1179,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2046},0.88,1470]