[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INMD":3,"homepage-market-summary":30,"stock-historical-INMD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INMD","2026-10-05",{"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},"InMode Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","InMode Ltd provides minimally and non-invasive surgical aesthetic and medical treatment solutions. Its products and solutions address three energy-based treatment categories that include face & body contouring, medical aesthetics, and women's health. InMode has developed products using its technology for plastic surgery, dermatology, gynecology, and ophthalmology. Its product platforms include BodyTite, Optimas, Votiva, Contoura, Triton, EmbraceRF, EvolveX, Evoke, EmpowerRF, and Morpheus8, among others. Geographically, the company generates the majority of its revenue from the United States, followed by Europe, Asia, Israel, and other regions.","660",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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.13,14.07,14.19,14.06,14.09,0.04,0.28,464627.911122,5858,14.1222,16.74,12.72,775986.8370245816,35.1,1799,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":13,"sparkline":76,"date":41},"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":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":182},365,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},908065,331443596.09317,-9.31,"2025-04-23",[183,184,190,201,212,223,233,241,250,259,268,279,289,298,307,318,329,339,348,356,365,373,382,392,399,409,417,425,431,439,448,457,463,472,479,486,493,501,509,517,526,534,542,550,559,569,577,584,592,600,607,614,620,626,633,641,648,655,661,667,672,676,682,688,695,700,708,714,720,725,733,738,744,751,758,765,772,779,785,790,795,802,807,812,817,823,827,830,837,844,852,857,863,870,875,881,888,893,899,903,910,913,919,926,931,936,940,947,951,957,962,966,971,975,979,982,985,990,996,1001,1006,1013,1021,1026,1032,1038,1043,1047,1052,1056,1061,1065,1070,1075,1078,1083,1088,1093,1098,1103,1109,1113,1117,1124,1131,1137,1143,1148,1151,1154,1159,1163,1168,1172,1176,1181,1186,1192,1198,1202,1209,1212,1216,1220,1226,1230,1235,1240,1247,1254,1263,1272,1280,1283,1288,1293,1296,1300,1304,1308,1313,1316,1320,1325,1330,1334,1340,1347,1353,1359,1362,1368,1371,1377,1382,1388,1394,1397,1401,1406,1411,1414,1418,1422,1425,1429,1433,1436,1439,1443,1447,1451,1454,1459,1464,1469,1473,1477,1482,1485,1489,1493,1497,1502,1507,1510,1514,1517,1520,1525,1528,1534,1537,1542,1547,1551,1556,1561,1566,1572,1578,1584,1587,1590,1595,1600,1606,1614,1622,1627,1632,1635,1640,1645,1651,1655,1658,1663,1668,1671,1676,1681,1685,1689,1692,1696,1700,1705,1709,1713,1717,1721,1726,1729,1733,1737,1740,1745,1749,1752,1756,1762,1766,1770,1774,1778,1781,1786,1791,1796,1800,1804,1808,1812,1816,1820,1826,1831,1835,1839,1842,1846,1851,1856,1860,1864,1869,1873,1877,1882,1886,1890,1895,1900,1905,1910,1914,1918,1923,1927,1932,1938,1943,1947,1952,1958,1962,1966,1970,1974,1979,1984,1987,1993,1998,2002,2005,2009,2013,2018,2021,2026,2030,2033,2036,2040,2044,2049,2052,2055,2059,2062,2066,2070,2073,2077,2081,2084,2087,2091,2095,2099,2104,2111,2117],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":18,"high":185,"low":186,"close":19,"change":20,"percent_change":21,"volume":187,"transactions":188,"vwap":189},14.15,13.985,616357.660661,6466,14.071,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",14.08,14.18,13.9705,14.05,-0.12,-0.85,561659.650448,7789,14.0765,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",14.21,14.215,14.11,14.17,-0.05,-0.35,378731.920559,4959,14.1734,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",14.192,14.23,14.085,14.22,0.015,0.11,362736.771428,4691,14.171,{"date":224,"open":225,"high":226,"low":17,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",14.26,14.29,14.205,-0.055,-0.39,201736.446941,3820,14.2327,{"date":234,"open":206,"high":235,"low":236,"close":225,"change":237,"percent_change":54,"volume":238,"transactions":239,"vwap":240},"2026-09-25",14.33,14.1601,0.07,412414.19192,4235,14.2654,{"date":242,"open":243,"high":244,"low":245,"close":17,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",14.24,14.295,14.155,0,439574.006708,5284,14.2011,{"date":251,"open":252,"high":253,"low":193,"close":17,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",14.43,14.435,-0.26,-1.8,381837.805695,4953,14.2569,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":207,"percent_change":142,"volume":265,"transactions":266,"vwap":267},"2026-09-22",14.54,14.615,14.42,14.45,346642.052482,6351,14.4709,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",14.38,14.51,14.3101,14.5,0.15,1.05,336472.897292,5403,14.4288,{"date":280,"open":281,"high":282,"low":226,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",14.49,14.52,14.35,-0.19,-1.31,758085.931505,8716,14.3545,{"date":290,"open":291,"high":291,"low":292,"close":261,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",14.68,14.515,-0.04,-0.27,413635.51406,6100,14.5864,{"date":299,"open":300,"high":300,"low":235,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",14.81,14.58,-0.29,-1.95,958188.872606,12022,14.5681,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",14.84,14.92,14.755,14.87,-0.02,-0.13,585986.70112,8116,14.8762,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",14.94,14.97,14.835,14.89,-0.01,-0.07,249238.627171,4927,14.8844,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":163,"volume":336,"transactions":337,"vwap":338},"2026-09-11",14.78,14.93,14.715,14.9,0.13,450769.449425,9097,14.82,{"date":340,"open":341,"high":309,"low":342,"close":343,"change":313,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",14.72,14.6,14.77,-0.14,825023.455392,10360,14.7476,{"date":349,"open":300,"high":350,"low":351,"close":352,"change":313,"percent_change":344,"volume":353,"transactions":354,"vwap":355},"2026-09-09",14.949,14.71,14.79,621120.22239,7317,14.8373,{"date":357,"open":358,"high":359,"low":341,"close":300,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",14.8,14.945,-0.1,-0.67,624410.61896,8629,14.8401,{"date":366,"open":352,"high":320,"low":367,"close":368,"change":237,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",14.7719,14.91,0.47,449386.121666,4828,14.8986,{"date":374,"open":375,"high":376,"low":343,"close":309,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",14.99,15.04,-0.11,-0.74,523009.273598,4895,14.8392,{"date":383,"open":384,"high":385,"low":310,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",15.01,15.1,14.95,-0.08,-0.53,412704.847485,7374,14.9744,{"date":393,"open":375,"high":394,"low":332,"close":395,"change":237,"percent_change":369,"volume":396,"transactions":397,"vwap":398},"2026-09-01",15.2,15.03,799933.846015,9827,15.0759,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":219,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",14.85,14.98,14.7501,14.96,0.74,698836.718874,5162,14.9317,{"date":410,"open":411,"high":320,"low":412,"close":401,"change":413,"percent_change":237,"volume":414,"transactions":415,"vwap":416},"2026-08-28",14.88,14.83,0.01,456671.01814,6527,14.8693,{"date":418,"open":312,"high":419,"low":331,"close":309,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",14.9295,-0.09,-0.6,322482.695663,5573,14.8728,{"date":426,"open":427,"high":428,"low":334,"close":332,"change":360,"percent_change":361,"volume":429,"transactions":430,"vwap":386},"2026-08-26",15,15.015,319179.147161,5959,{"date":432,"open":385,"high":433,"low":434,"close":395,"change":325,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",15.16,15.005,-0.46,298726.641856,6168,15.0461,{"date":440,"open":441,"high":442,"low":443,"close":385,"change":20,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",15.09,15.17,15.025,0.27,425022.640031,7837,15.0904,{"date":449,"open":310,"high":450,"low":310,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",15.11,15.06,0.14,0.94,304448.224848,5662,15.0593,{"date":458,"open":386,"high":427,"low":459,"close":310,"change":196,"percent_change":89,"volume":460,"transactions":461,"vwap":462},"2026-08-20",14.853456,433200.054026,7909,14.9235,{"date":464,"open":465,"high":466,"low":359,"close":376,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",15.02,15.13,0.05,0.33,491586.989596,9369,15.0325,{"date":473,"open":451,"high":441,"low":320,"close":375,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",-0.03,-0.2,375832.114449,5641,14.9965,{"date":480,"open":466,"high":481,"low":404,"close":465,"change":314,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",15.15,-0.86,548988.012731,6815,15.0417,{"date":487,"open":488,"high":73,"low":385,"close":481,"change":207,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",15.25,-0.33,350547.974806,6126,15.1712,{"date":494,"open":495,"high":496,"low":497,"close":394,"change":474,"percent_change":475,"volume":498,"transactions":499,"vwap":500},"2026-08-13",15.3,15.38,15.085,347694.504689,5794,15.2019,{"date":502,"open":465,"high":503,"low":465,"close":504,"change":132,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",15.28,15.23,0.59,358252.91391,5783,15.2023,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":207,"percent_change":489,"volume":515,"transactions":516,"vwap":500},"2026-08-11",15.21,15.34,15.12,15.14,355395.86025,7025,{"date":518,"open":511,"high":519,"low":520,"close":521,"change":196,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",15.255,15.1214,15.19,-0.78,459720.36761,7556,15.1877,{"date":527,"open":385,"high":528,"low":441,"close":73,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",15.355,0.19,1.26,397207.827302,7596,15.2546,{"date":535,"open":536,"high":537,"low":451,"close":513,"change":420,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",15.24,15.2899,-0.59,498691.829151,7263,15.1242,{"date":543,"open":321,"high":544,"low":321,"close":511,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",15.312,-0.16,-1.04,417512.791085,7871,15.1758,{"date":551,"open":552,"high":553,"low":536,"close":554,"change":555,"percent_change":335,"volume":556,"transactions":557,"vwap":558},"2026-08-04",15.33,15.385,15.37,0.02,359183.422536,8570,15.3211,{"date":560,"open":561,"high":562,"low":519,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",15.29,15.395,15.35,0.21,1.39,394462.148913,9142,15.3375,{"date":570,"open":441,"high":521,"low":571,"close":514,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",14.995,0.045,0.3,471351.599125,7231,15.1297,{"date":578,"open":481,"high":481,"low":320,"close":579,"change":228,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",15.095,-0.36,682222.440709,12519,15.0602,{"date":585,"open":496,"high":586,"low":402,"close":481,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",15.51,-0.32,-2.07,866662.687622,11320,15.1707,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":132,"percent_change":505,"volume":597,"transactions":598,"vwap":599},"2026-07-28",15.27,15.6,15.47,584145.480483,7913,15.4749,{"date":601,"open":488,"high":602,"low":511,"close":496,"change":564,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",15.565,1.38,688595.435759,10120,15.435,{"date":608,"open":433,"high":563,"low":450,"close":442,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",0.08,0.53,419196.192635,7489,15.2237,{"date":615,"open":521,"high":521,"low":375,"close":441,"change":377,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",-0.72,536712.511276,7849,15.065,{"date":621,"open":622,"high":622,"low":433,"close":394,"change":545,"percent_change":546,"volume":623,"transactions":624,"vwap":625},"2026-07-22",15.36,373546.519274,5587,15.2441,{"date":627,"open":628,"high":562,"low":629,"close":622,"change":246,"percent_change":246,"volume":630,"transactions":631,"vwap":632},"2026-07-21",15.365,15.2001,387930.40582,6736,15.3314,{"date":634,"open":635,"high":636,"low":512,"close":622,"change":377,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",15.42,15.555,-0.71,444804.126191,7960,15.4439,{"date":642,"open":643,"high":644,"low":645,"close":596,"change":646,"percent_change":89,"volume":647,"transactions":9,"vwap":596},"2026-07-17",15.61,15.67,15.39,-0.125,609900,{"date":649,"open":488,"high":650,"low":488,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-16",15.635,15.595,0.315,2.06,1034700,{"date":656,"open":323,"high":622,"low":657,"close":503,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":503},"2026-07-15",14.855,0.36,2.41,516700,{"date":662,"open":481,"high":433,"low":663,"close":310,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":310},"2026-07-14",14.86,-0.23,-1.52,601200,{"date":668,"open":394,"high":669,"low":670,"close":481,"change":314,"percent_change":197,"volume":671,"transactions":9,"vwap":481},"2026-07-13",15.285,15.079,693100,{"date":673,"open":427,"high":622,"low":334,"close":503,"change":444,"percent_change":674,"volume":675,"transactions":9,"vwap":503},"2026-07-10",1.8,823400,{"date":677,"open":495,"high":554,"low":678,"close":384,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":384},"2026-07-09",14.825,0.55,3.8,1684400,{"date":683,"open":684,"high":261,"low":685,"close":684,"change":387,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-08",14.46,14.4,-0.55,450400,{"date":689,"open":690,"high":691,"low":684,"close":261,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":261},"2026-07-07",14.64,14.655,-0.06,-0.41,409900,{"date":696,"open":358,"high":358,"low":697,"close":342,"change":475,"percent_change":698,"volume":699,"transactions":9,"vwap":342},"2026-07-06",14.525,-1.35,467100,{"date":701,"open":702,"high":703,"low":704,"close":358,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":358},"2026-07-02",14.74,14.915,14.67,0.12,0.82,688300,{"date":709,"open":710,"high":331,"low":685,"close":291,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":291},"2026-07-01",14.56,0.06,0.41,526300,{"date":715,"open":716,"high":311,"low":281,"close":717,"change":196,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-30",14.7,14.62,-0.81,834900,{"date":721,"open":722,"high":331,"low":722,"close":702,"change":219,"percent_change":723,"volume":724,"transactions":9,"vwap":702},"2026-06-29",14.55,0.75,591800,{"date":726,"open":291,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-26",14.805,14.37,14.63,-0.18,-1.22,1141000,{"date":734,"open":735,"high":736,"low":729,"close":300,"change":555,"percent_change":452,"volume":737,"transactions":9,"vwap":300},"2026-06-25",14.75,14.955,1272200,{"date":739,"open":740,"high":521,"low":262,"close":352,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":352},"2026-06-24",14.865,1.44,10.79,3497400,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":452,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-23",13.23,13.39,13.35,1.06,521600,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":284,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-22",13.3,13.42,13.21,-1.42,721800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":20,"percent_change":573,"volume":764,"transactions":9,"vwap":763},"2026-06-18",13.46,13.48,13.285,13.4,568600,{"date":766,"open":767,"high":768,"low":748,"close":769,"change":314,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-17",13.45,13.565,13.36,-0.96,618700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":387,"percent_change":538,"volume":778,"transactions":9,"vwap":777},"2026-06-16",13.57,13.6,13.385,13.49,652200,{"date":780,"open":781,"high":782,"low":763,"close":774,"change":705,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-15",13.5,13.575,0.89,673000,{"date":786,"open":787,"high":787,"low":747,"close":767,"change":293,"percent_change":788,"volume":789,"transactions":9,"vwap":767},"2026-06-12",13.54,-0.3,448400,{"date":791,"open":792,"high":793,"low":792,"close":777,"change":555,"percent_change":274,"volume":794,"transactions":9,"vwap":777},"2026-06-11",13.33,13.58,515100,{"date":796,"open":797,"high":775,"low":798,"close":799,"change":420,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-10",13.53,13.465,13.47,-0.66,487900,{"date":803,"open":797,"high":804,"low":760,"close":805,"change":711,"percent_change":806,"volume":713,"transactions":9,"vwap":805},"2026-06-09",13.66,13.56,0.44,{"date":808,"open":809,"high":810,"low":760,"close":781,"change":293,"percent_change":788,"volume":811,"transactions":9,"vwap":781},"2026-06-08",13.595,13.69,425900,{"date":813,"open":814,"high":810,"low":815,"close":787,"change":387,"percent_change":538,"volume":816,"transactions":9,"vwap":787},"2026-06-05",13.64,13.455,497200,{"date":818,"open":781,"high":819,"low":781,"close":820,"change":335,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-04",13.68,13.62,0.96,406200,{"date":824,"open":777,"high":825,"low":748,"close":777,"change":324,"percent_change":325,"volume":826,"transactions":9,"vwap":777},"2026-06-03",13.51,732000,{"date":828,"open":775,"high":819,"low":754,"close":781,"change":420,"percent_change":800,"volume":829,"transactions":9,"vwap":781},"2026-06-02",573800,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":142,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-01",13.8,13.81,13.59,-2.44,791900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":196,"percent_change":197,"volume":843,"transactions":9,"vwap":842},"2026-05-29",14.1,14.179,13.89,13.93,979500,{"date":845,"open":846,"high":847,"low":848,"close":195,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":195},"2026-05-28",13.79,14.089,13.77,0.24,1.74,721100,{"date":853,"open":854,"high":842,"low":855,"close":833,"change":246,"percent_change":246,"volume":856,"transactions":9,"vwap":833},"2026-05-27",13.84,13.655,1024500,{"date":858,"open":810,"high":859,"low":860,"close":833,"change":237,"percent_change":861,"volume":862,"transactions":9,"vwap":833},"2026-05-26",13.9,13.667,0.51,1193000,{"date":864,"open":865,"high":839,"low":866,"close":867,"change":420,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-22",13.87,13.73,13.74,-0.65,1265400,{"date":871,"open":842,"high":839,"low":832,"close":872,"change":284,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-21",13.83,-1.36,2742900,{"date":876,"open":877,"high":18,"low":878,"close":879,"change":467,"percent_change":658,"volume":880,"transactions":9,"vwap":879},"2026-05-20",13.76,13.67,14.02,855600,{"date":882,"open":16,"high":883,"low":884,"close":885,"change":314,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-19",14.105,13.91,13.97,-0.92,760700,{"date":889,"open":890,"high":891,"low":890,"close":839,"change":168,"percent_change":741,"volume":892,"transactions":9,"vwap":839},"2026-05-18",13.92,14.145,967500,{"date":894,"open":19,"high":185,"low":895,"close":859,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":859},"2026-05-15",13.88,-0.15,-1.07,773400,{"date":900,"open":839,"high":901,"low":865,"close":195,"change":413,"percent_change":237,"volume":902,"transactions":9,"vwap":195},"2026-05-14",14.12,978600,{"date":904,"open":905,"high":906,"low":877,"close":907,"change":564,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-13",13.82,14.055,14.04,1.52,1046700,{"date":911,"open":848,"high":854,"low":819,"close":872,"change":711,"percent_change":806,"volume":912,"transactions":9,"vwap":872},"2026-05-12",1101900,{"date":914,"open":915,"high":916,"low":917,"close":848,"change":284,"percent_change":873,"volume":918,"transactions":9,"vwap":848},"2026-05-11",13.855,14.01,13.635,1373400,{"date":920,"open":921,"high":185,"low":922,"close":923,"change":20,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-08",13.98,13.85,13.96,0.29,1384500,{"date":927,"open":834,"high":215,"low":928,"close":890,"change":468,"percent_change":929,"volume":930,"transactions":9,"vwap":890},"2026-05-07",13.495,2.43,1564500,{"date":932,"open":763,"high":820,"low":933,"close":834,"change":718,"percent_change":934,"volume":935,"transactions":9,"vwap":834},"2026-05-06",13.25,-5.62,1966000,{"date":937,"open":283,"high":252,"low":938,"close":685,"change":132,"percent_change":122,"volume":939,"transactions":9,"vwap":685},"2026-05-05",14.125,580900,{"date":941,"open":235,"high":942,"low":943,"close":944,"change":360,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-04",14.495,14.28,14.31,-0.69,343700,{"date":948,"open":684,"high":271,"low":235,"close":949,"change":692,"percent_change":693,"volume":950,"transactions":9,"vwap":949},"2026-05-01",14.41,316000,{"date":952,"open":916,"high":953,"low":954,"close":953,"change":861,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-30",14.47,14,3.65,365800,{"date":958,"open":185,"high":185,"low":890,"close":923,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":923},"2026-04-29",-0.25,-1.76,389300,{"date":963,"open":235,"high":728,"low":185,"close":203,"change":360,"percent_change":964,"volume":965,"transactions":9,"vwap":203},"2026-04-28",-0.7,303500,{"date":967,"open":685,"high":281,"low":968,"close":944,"change":420,"percent_change":969,"volume":970,"transactions":9,"vwap":944},"2026-04-27",14.305,-0.62,352500,{"date":972,"open":949,"high":949,"low":973,"close":685,"change":20,"percent_change":21,"volume":974,"transactions":9,"vwap":685},"2026-04-24",14.185,404100,{"date":976,"open":949,"high":949,"low":206,"close":977,"change":207,"percent_change":208,"volume":978,"transactions":9,"vwap":977},"2026-04-23",14.36,453500,{"date":980,"open":717,"high":351,"low":685,"close":949,"change":360,"percent_change":945,"volume":981,"transactions":9,"vwap":949},"2026-04-22",478200,{"date":983,"open":342,"high":351,"low":281,"close":271,"change":692,"percent_change":693,"volume":984,"transactions":9,"vwap":271},"2026-04-21",361300,{"date":986,"open":722,"high":358,"low":987,"close":988,"change":387,"percent_change":686,"volume":989,"transactions":9,"vwap":988},"2026-04-20",14.53,14.57,833400,{"date":991,"open":281,"high":309,"low":264,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-17",14.65,0.32,2.23,872400,{"date":997,"open":998,"high":270,"low":999,"close":235,"change":609,"percent_change":103,"volume":1000,"transactions":9,"vwap":235},"2026-04-16",14.25,14.2,1186500,{"date":1002,"open":999,"high":1003,"low":186,"close":998,"change":219,"percent_change":1004,"volume":1005,"transactions":9,"vwap":998},"2026-04-15",14.275,0.78,660900,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":274,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-14",13.99,14.27,14.14,1.07,779700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1008,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1008},"2026-04-13",13.7,13.995,13.605,0.46,3.4,842700,{"date":1022,"open":819,"high":1023,"low":748,"close":797,"change":545,"percent_change":1024,"volume":1025,"transactions":9,"vwap":797},"2026-04-10",13.78,-1.17,1192300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":810,"change":420,"percent_change":868,"volume":1031,"transactions":9,"vwap":810},"2026-04-09",13.71,13.835,13.65,764900,{"date":1033,"open":884,"high":1034,"low":1035,"close":1023,"change":335,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1023},"2026-04-08",13.955,13.735,0.95,556000,{"date":1039,"open":810,"high":1040,"low":775,"close":1030,"change":692,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1030},"2026-04-07",13.765,-0.44,896300,{"date":1044,"open":846,"high":922,"low":1028,"close":1028,"change":387,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1028},"2026-04-06",-0.58,312800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":846,"change":132,"percent_change":173,"volume":1051,"transactions":9,"vwap":846},"2026-04-02",13.44,13.805,661900,{"date":1053,"open":848,"high":1054,"low":1015,"close":1015,"change":555,"percent_change":274,"volume":1055,"transactions":9,"vwap":1015},"2026-04-01",13.845,682800,{"date":1057,"open":777,"high":877,"low":1058,"close":819,"change":444,"percent_change":1059,"volume":1060,"transactions":9,"vwap":819},"2026-03-31",13.43,2.01,1088000,{"date":1062,"open":763,"high":1017,"low":755,"close":1063,"change":413,"percent_change":237,"volume":1064,"transactions":9,"vwap":1063},"2026-03-30",13.41,1057400,{"date":1066,"open":1030,"high":1067,"low":747,"close":763,"change":208,"percent_change":1068,"volume":1069,"transactions":9,"vwap":763},"2026-03-27",13.725,-2.55,985500,{"date":1071,"open":1072,"high":854,"low":1072,"close":1073,"change":246,"percent_change":246,"volume":1074,"transactions":9,"vwap":1073},"2026-03-26",13.61,13.75,660500,{"date":1076,"open":833,"high":854,"low":1072,"close":1073,"change":467,"percent_change":658,"volume":1077,"transactions":9,"vwap":1073},"2026-03-25",829700,{"date":1079,"open":866,"high":833,"low":1080,"close":1015,"change":474,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1015},"2026-03-24",13.685,-0.22,782100,{"date":1084,"open":866,"high":1085,"low":793,"close":866,"change":168,"percent_change":1086,"volume":1087,"transactions":9,"vwap":866},"2026-03-23",13.894,1.48,1113300,{"date":1089,"open":1073,"high":846,"low":1090,"close":797,"change":254,"percent_change":1091,"volume":1092,"transactions":9,"vwap":797},"2026-03-20",13.355,-1.89,1399000,{"date":1094,"open":747,"high":832,"low":747,"close":846,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":846},"2026-03-19",0.34,2.53,2244900,{"date":1099,"open":820,"high":1100,"low":763,"close":767,"change":475,"percent_change":1101,"volume":1102,"transactions":9,"vwap":767},"2026-03-18",13.705,-1.47,1283800,{"date":1104,"open":787,"high":1105,"low":761,"close":1030,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1030},"2026-03-17",13.72,0.22,1.64,1523600,{"date":1110,"open":805,"high":1030,"low":1111,"close":1058,"change":377,"percent_change":718,"volume":1112,"transactions":9,"vwap":1058},"2026-03-16",13.32,1196300,{"date":1114,"open":1028,"high":915,"low":1090,"close":787,"change":1004,"percent_change":1115,"volume":1116,"transactions":9,"vwap":787},"2026-03-13",6.11,1928100,{"date":1118,"open":1119,"high":1119,"low":26,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-12",13.1,12.76,-0.38,-2.89,1357500,{"date":1125,"open":1126,"high":792,"low":1127,"close":1128,"change":314,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-11",13.29,13.02,13.14,-0.98,448200,{"date":1132,"open":1133,"high":763,"low":1134,"close":1135,"change":313,"percent_change":896,"volume":1136,"transactions":9,"vwap":1135},"2026-03-10",13.19,13.05,13.27,726900,{"date":1138,"open":1119,"high":1139,"low":1140,"close":1126,"change":711,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1126},"2026-03-09",13.295,12.949,0.45,1462200,{"date":1144,"open":754,"high":754,"low":1145,"close":746,"change":1081,"percent_change":1146,"volume":1147,"transactions":9,"vwap":746},"2026-03-06",13.2,-1.64,651300,{"date":1149,"open":825,"high":1030,"low":754,"close":767,"change":377,"percent_change":718,"volume":1150,"transactions":9,"vwap":767},"2026-03-05",370600,{"date":1152,"open":805,"high":834,"low":754,"close":805,"change":293,"percent_change":302,"volume":1153,"transactions":9,"vwap":805},"2026-03-04",454100,{"date":1155,"open":825,"high":1156,"low":1157,"close":775,"change":293,"percent_change":302,"volume":1158,"transactions":9,"vwap":775},"2026-03-03",13.645,13.37,568400,{"date":1160,"open":1161,"high":810,"low":753,"close":814,"change":377,"percent_change":89,"volume":1162,"transactions":9,"vwap":814},"2026-03-02",13.405,1100500,{"date":1164,"open":923,"high":921,"low":1165,"close":1073,"change":788,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1073},"2026-02-27",13.712,-2.14,816100,{"date":1169,"open":921,"high":19,"low":922,"close":195,"change":132,"percent_change":1170,"volume":1171,"transactions":9,"vwap":195},"2026-02-26",0.64,761100,{"date":1173,"open":885,"high":185,"low":1174,"close":923,"change":313,"percent_change":344,"volume":1175,"transactions":9,"vwap":923},"2026-02-25",13.905,764300,{"date":1177,"open":1010,"high":17,"low":1178,"close":921,"change":1081,"percent_change":1179,"volume":1180,"transactions":9,"vwap":921},"2026-02-24",13.95,-1.55,1092200,{"date":1182,"open":205,"high":728,"low":884,"close":999,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":999},"2026-02-23",-1.02,-6.7,2337900,{"date":1187,"open":368,"high":594,"low":312,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-20",15.22,0.125,0.83,629100,{"date":1193,"open":252,"high":1194,"low":728,"close":579,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":579},"2026-02-19",15.105,0.635,4.39,1379200,{"date":1199,"open":1200,"high":261,"low":226,"close":684,"change":313,"percent_change":344,"volume":1201,"transactions":9,"vwap":684},"2026-02-18",14.481,579500,{"date":1203,"open":1204,"high":261,"low":1205,"close":1206,"change":1207,"percent_change":530,"volume":1208,"transactions":9,"vwap":1206},"2026-02-17",14.3,14.231,14.48,0.18,769800,{"date":1210,"open":953,"high":722,"low":215,"close":1204,"change":246,"percent_change":246,"volume":1211,"transactions":9,"vwap":1204},"2026-02-13",752300,{"date":1213,"open":998,"high":1206,"low":998,"close":1204,"change":711,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1204},"2026-02-12",0.42,1220800,{"date":1217,"open":735,"high":735,"low":17,"close":243,"change":1121,"percent_change":1218,"volume":1219,"transactions":9,"vwap":243},"2026-02-11",-2.6,1647200,{"date":1221,"open":684,"high":1222,"low":684,"close":717,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":717},"2026-02-10",15.391,-0.5,-3.31,1712500,{"date":1227,"open":1228,"high":521,"low":341,"close":513,"change":20,"percent_change":444,"volume":1229,"transactions":9,"vwap":513},"2026-02-09",15.08,1104200,{"date":1231,"open":334,"high":579,"low":411,"close":1228,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1228},"2026-02-06",0.26,1.75,1050700,{"date":1236,"open":427,"high":441,"low":1237,"close":338,"change":475,"percent_change":1238,"volume":1239,"transactions":9,"vwap":338},"2026-02-05",14.722,-1.33,2646200,{"date":1241,"open":1242,"high":1243,"low":331,"close":465,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":465},"2026-02-04",15.85,15.9,-0.88,-5.53,3360000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1243,"change":616,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1243},"2026-02-03",16.59,16.65,15.68,-4.33,1172600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-02",15.87,16.67,15.78,16.62,0.91,5.79,1727000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-30",15.96,16.115,15.661,15.71,-0.31,-1.94,1352300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":68,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-29",15.92,16.09,15.685,16.02,5.95,2797500,{"date":1281,"open":536,"high":488,"low":404,"close":513,"change":314,"percent_change":197,"volume":1282,"transactions":9,"vwap":513},"2026-01-28",735900,{"date":1284,"open":496,"high":1285,"low":1286,"close":488,"change":730,"percent_change":1024,"volume":1287,"transactions":9,"vwap":488},"2026-01-27",15.43,15.012,812400,{"date":1289,"open":1290,"high":1243,"low":394,"close":1285,"change":1086,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1285},"2026-01-26",15.7,10.61,3404200,{"date":1294,"open":18,"high":192,"low":841,"close":1178,"change":314,"percent_change":886,"volume":1295,"transactions":9,"vwap":1178},"2026-01-23",453200,{"date":1297,"open":206,"high":215,"low":921,"close":192,"change":293,"percent_change":1298,"volume":1299,"transactions":9,"vwap":192},"2026-01-22",-0.28,495200,{"date":1301,"open":922,"high":901,"low":922,"close":901,"change":573,"percent_change":1302,"volume":1303,"transactions":9,"vwap":901},"2026-01-21",2.17,695100,{"date":1305,"open":1306,"high":205,"low":1067,"close":905,"change":196,"percent_change":482,"volume":1307,"transactions":9,"vwap":905},"2026-01-20",13.86,760500,{"date":1309,"open":839,"high":839,"low":1310,"close":1311,"change":377,"percent_change":522,"volume":1312,"transactions":9,"vwap":1311},"2026-01-16",13.895,13.94,1018700,{"date":1314,"open":954,"high":901,"low":841,"close":195,"change":413,"percent_change":237,"volume":1315,"transactions":9,"vwap":195},"2026-01-15",651700,{"date":1317,"open":1008,"high":227,"low":1318,"close":907,"change":413,"percent_change":237,"volume":1319,"transactions":9,"vwap":907},"2026-01-14",13.904,601500,{"date":1321,"open":953,"high":953,"low":1008,"close":1322,"change":435,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-13",14.03,-3.17,590500,{"date":1326,"open":281,"high":1327,"low":1328,"close":281,"change":467,"percent_change":117,"volume":1329,"transactions":9,"vwap":281},"2026-01-12",14.59,14.139,794300,{"date":1331,"open":1204,"high":261,"low":839,"close":1332,"change":1207,"percent_change":530,"volume":1333,"transactions":9,"vwap":1332},"2026-01-09",14.44,943200,{"date":1335,"open":1336,"high":1290,"low":243,"close":225,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":225},"2026-01-08",15.59,-1.38,-8.82,1588300,{"date":1341,"open":1336,"high":1342,"low":1343,"close":1344,"change":132,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-07",15.72,15.345,15.64,0.58,703900,{"date":1348,"open":521,"high":1349,"low":521,"close":1350,"change":658,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-06",15.585,15.55,2.37,772600,{"date":1354,"open":338,"high":1355,"low":338,"close":521,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":521},"2026-01-05",15.335,0.39,2.64,737300,{"date":1360,"open":702,"high":375,"low":341,"close":358,"change":219,"percent_change":723,"volume":1361,"transactions":9,"vwap":358},"2026-01-02",655700,{"date":1363,"open":300,"high":1364,"low":1365,"close":1365,"change":896,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-31",14.845,14.69,-1.01,649100,{"date":1369,"open":351,"high":736,"low":729,"close":309,"change":711,"percent_change":712,"volume":1370,"transactions":9,"vwap":309},"2025-12-30",816300,{"date":1372,"open":717,"high":1373,"low":1327,"close":331,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":331},"2025-12-29",14.885,0.16,1.09,695800,{"date":1378,"open":1379,"high":690,"low":1379,"close":717,"change":274,"percent_change":1380,"volume":1381,"transactions":9,"vwap":717},"2025-12-26",14.355,1.04,415400,{"date":1383,"open":728,"high":282,"low":1384,"close":953,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":953},"2025-12-24",14.34,0.1,0.7,213900,{"date":1389,"open":685,"high":1390,"low":1391,"close":728,"change":692,"percent_change":1392,"volume":1393,"transactions":9,"vwap":728},"2025-12-23",14.455,14.316,-0.42,354700,{"date":1395,"open":977,"high":1327,"low":1204,"close":252,"change":237,"percent_change":54,"volume":1396,"transactions":9,"vwap":252},"2025-12-22",536500,{"date":1398,"open":710,"high":342,"low":283,"close":977,"change":475,"percent_change":1399,"volume":1400,"transactions":9,"vwap":977},"2025-12-19",-1.37,692200,{"date":1402,"open":283,"high":988,"low":1403,"close":710,"change":1404,"percent_change":1233,"volume":1405,"transactions":9,"vwap":710},"2025-12-18",14.324,0.25,488300,{"date":1407,"open":944,"high":1408,"low":1204,"close":944,"change":1409,"percent_change":1024,"volume":1410,"transactions":9,"vwap":944},"2025-12-17",14.625,-0.17,460200,{"date":1412,"open":235,"high":988,"low":943,"close":1206,"change":274,"percent_change":275,"volume":1413,"transactions":9,"vwap":1206},"2025-12-16",519600,{"date":1415,"open":690,"high":1365,"low":944,"close":235,"change":730,"percent_change":1416,"volume":1417,"transactions":9,"vwap":235},"2025-12-15",-1.24,472800,{"date":1419,"open":1206,"high":1420,"low":264,"close":271,"change":711,"percent_change":1214,"volume":1421,"transactions":9,"vwap":271},"2025-12-12",14.635,616400,{"date":1423,"open":953,"high":261,"low":270,"close":264,"change":207,"percent_change":142,"volume":1424,"transactions":9,"vwap":264},"2025-12-11",669800,{"date":1426,"open":283,"high":301,"low":1427,"close":273,"change":274,"percent_change":275,"volume":1428,"transactions":9,"vwap":273},"2025-12-10",14.32,499200,{"date":1430,"open":1384,"high":1206,"low":1431,"close":283,"change":324,"percent_change":325,"volume":1432,"transactions":9,"vwap":283},"2025-12-09",14.256,467600,{"date":1434,"open":728,"high":264,"low":243,"close":977,"change":692,"percent_change":1392,"volume":1435,"transactions":9,"vwap":977},"2025-12-08",531300,{"date":1437,"open":977,"high":729,"low":977,"close":263,"change":609,"percent_change":103,"volume":1438,"transactions":9,"vwap":263},"2025-12-05",495600,{"date":1440,"open":1332,"high":1441,"low":968,"close":1384,"change":360,"percent_change":945,"volume":1442,"transactions":9,"vwap":1384},"2025-12-04",14.549,413700,{"date":1444,"open":1009,"high":273,"low":1009,"close":1332,"change":168,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1332},"2025-12-03",1.4,440700,{"date":1448,"open":226,"high":1449,"low":839,"close":243,"change":692,"percent_change":1392,"volume":1450,"transactions":9,"vwap":243},"2025-12-02",14.375,585000,{"date":1452,"open":19,"high":1332,"low":19,"close":1204,"change":467,"percent_change":117,"volume":1453,"transactions":9,"vwap":1204},"2025-12-01",716500,{"date":1455,"open":18,"high":1456,"low":923,"close":998,"change":529,"percent_change":1457,"volume":1458,"transactions":9,"vwap":998},"2025-11-28",14.285,1.35,353400,{"date":1460,"open":185,"high":1461,"low":1462,"close":18,"change":325,"percent_change":1223,"volume":1463,"transactions":9,"vwap":18},"2025-11-26",14.16,13.965,467200,{"date":1465,"open":905,"high":1461,"low":905,"close":15,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":15},"2025-11-25",0.31,2.24,603200,{"date":1470,"open":16,"high":839,"low":905,"close":905,"change":90,"percent_change":1471,"volume":1472,"transactions":9,"vwap":905},"2025-11-24",-1.71,593100,{"date":1474,"open":877,"high":839,"low":867,"close":18,"change":993,"percent_change":1475,"volume":1476,"transactions":9,"vwap":18},"2025-11-21",2.33,757600,{"date":1478,"open":15,"high":226,"low":1479,"close":867,"change":1269,"percent_change":1480,"volume":1481,"transactions":9,"vwap":867},"2025-11-20",13.715,-2.21,912000,{"date":1483,"open":901,"high":17,"low":954,"close":195,"change":360,"percent_change":637,"volume":1484,"transactions":9,"vwap":195},"2025-11-19",447700,{"date":1486,"open":1073,"high":203,"low":1080,"close":185,"change":849,"percent_change":1487,"volume":1488,"transactions":9,"vwap":185},"2025-11-18",1.73,755800,{"date":1490,"open":16,"high":839,"low":867,"close":884,"change":254,"percent_change":1491,"volume":1492,"transactions":9,"vwap":884},"2025-11-17",-1.83,845800,{"date":1494,"open":235,"high":283,"low":839,"close":206,"change":314,"percent_change":1495,"volume":1496,"transactions":9,"vwap":206},"2025-11-14",-0.91,610000,{"date":1498,"open":282,"high":992,"low":1499,"close":1204,"change":1269,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1204},"2025-11-13",14.255,-2.12,432500,{"date":1503,"open":261,"high":352,"low":273,"close":1504,"change":1385,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-12",14.61,0.69,431700,{"date":1508,"open":1408,"high":351,"low":273,"close":271,"change":420,"percent_change":969,"volume":1509,"transactions":9,"vwap":271},"2025-11-11",564300,{"date":1511,"open":1206,"high":716,"low":1512,"close":342,"change":274,"percent_change":1380,"volume":1513,"transactions":9,"vwap":342},"2025-11-10",14.405,473500,{"date":1515,"open":283,"high":717,"low":944,"close":264,"change":413,"percent_change":237,"volume":1516,"transactions":9,"vwap":264},"2025-11-07",478000,{"date":1518,"open":1204,"high":710,"low":999,"close":1332,"change":420,"percent_change":969,"volume":1519,"transactions":9,"vwap":1332},"2025-11-06",725800,{"date":1521,"open":977,"high":1522,"low":192,"close":987,"change":360,"percent_change":1523,"volume":1524,"transactions":9,"vwap":987},"2025-11-05",14.633,-0.68,844100,{"date":1526,"open":261,"high":702,"low":273,"close":729,"change":692,"percent_change":693,"volume":1527,"transactions":9,"vwap":729},"2025-11-04",730400,{"date":1529,"open":717,"high":1530,"low":1531,"close":1365,"change":387,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1365},"2025-11-03",14.758,14.475,-0.54,692300,{"date":1535,"open":341,"high":312,"low":1504,"close":343,"change":711,"percent_change":712,"volume":1536,"transactions":9,"vwap":343},"2025-10-31",409200,{"date":1538,"open":386,"high":514,"low":704,"close":351,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":351},"2025-10-30",-0.21,-1.41,406500,{"date":1543,"open":1188,"high":1544,"low":663,"close":310,"change":208,"percent_change":1545,"volume":1546,"transactions":9,"vwap":310},"2025-10-29",15.292,-2.29,1506000,{"date":1548,"open":595,"high":595,"low":521,"close":594,"change":1121,"percent_change":1549,"volume":1550,"transactions":9,"vwap":594},"2025-10-28",-2.43,464000,{"date":1552,"open":622,"high":1251,"low":503,"close":1553,"change":1095,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-27",15.65,2.22,653900,{"date":1557,"open":1350,"high":1558,"low":669,"close":73,"change":1409,"percent_change":1559,"volume":1560,"transactions":9,"vwap":73},"2025-10-24",15.861,-1.1,491700,{"date":1562,"open":595,"high":1290,"low":1563,"close":1564,"change":377,"percent_change":637,"volume":1565,"transactions":9,"vwap":1564},"2025-10-23",15.41,15.48,365000,{"date":1567,"open":1568,"high":1569,"low":586,"close":1336,"change":1392,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1336},"2025-10-22",16.030001,16.072001,-2.62,510800,{"date":1573,"open":1574,"high":1575,"low":1265,"close":1576,"change":246,"percent_change":246,"volume":1577,"transactions":9,"vwap":1576},"2025-10-21",16,16.25,16.01,454500,{"date":1579,"open":1580,"high":1581,"low":552,"close":1576,"change":1386,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1576},"2025-10-20",15.44,16.035,4.57,595000,{"date":1585,"open":395,"high":563,"low":395,"close":73,"change":132,"percent_change":505,"volume":1586,"transactions":9,"vwap":73},"2025-10-17",619600,{"date":1588,"open":512,"high":528,"low":451,"close":1188,"change":207,"percent_change":489,"volume":1589,"transactions":9,"vwap":1188},"2025-10-16",482200,{"date":1591,"open":1592,"high":1593,"low":465,"close":594,"change":1409,"percent_change":1559,"volume":1594,"transactions":9,"vwap":594},"2025-10-15",15.5,15.603,1246700,{"date":1596,"open":441,"high":1597,"low":321,"close":1580,"change":452,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1580},"2025-10-14",15.578,0.92,931000,{"date":1601,"open":1342,"high":1602,"low":321,"close":495,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":495},"2025-10-13",15.74,0.035,0.23,916300,{"date":1607,"open":1574,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-10",16.16,15.26,15.265,-0.625,-3.93,1244600,{"date":1615,"open":1616,"high":25,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-09",16.58,15.8,15.89,0.84,5.58,1987100,{"date":1623,"open":1624,"high":1228,"low":1625,"close":1624,"change":555,"percent_change":335,"volume":1626,"transactions":9,"vwap":1624},"2025-10-08",15.05,14.895,663500,{"date":1628,"open":594,"high":1629,"low":1630,"close":395,"change":475,"percent_change":285,"volume":1631,"transactions":9,"vwap":395},"2025-10-07",15.465,14.985,653500,{"date":1633,"open":503,"high":73,"low":411,"close":504,"change":609,"percent_change":610,"volume":1634,"transactions":9,"vwap":504},"2025-10-06",847000,{"date":1636,"open":1637,"high":643,"low":402,"close":481,"change":1269,"percent_change":1638,"volume":1639,"transactions":9,"vwap":481},"2025-10-03",15.49,-2.01,1002300,{"date":1641,"open":512,"high":596,"low":450,"close":1642,"change":1207,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-02",15.46,1.18,617200,{"date":1646,"open":334,"high":1647,"low":300,"close":503,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":503},"2025-10-01",15.32,0.38,2.55,762500,{"date":1652,"open":386,"high":395,"low":1653,"close":334,"change":360,"percent_change":361,"volume":1654,"transactions":9,"vwap":334},"2025-09-30",14.73,490200,{"date":1656,"open":376,"high":441,"low":338,"close":427,"change":1385,"percent_change":158,"volume":1657,"transactions":9,"vwap":427},"2025-09-29",555100,{"date":1659,"open":352,"high":386,"low":1660,"close":334,"change":705,"percent_change":1661,"volume":1662,"transactions":9,"vwap":334},"2025-09-26",14.76,0.81,488500,{"date":1664,"open":343,"high":663,"low":1665,"close":331,"change":1409,"percent_change":1666,"volume":1667,"transactions":9,"vwap":331},"2025-09-25",14.584,-1.14,688500,{"date":1669,"open":368,"high":514,"low":338,"close":386,"change":413,"percent_change":237,"volume":1670,"transactions":9,"vwap":386},"2025-09-24",532000,{"date":1672,"open":384,"high":1673,"low":352,"close":320,"change":325,"percent_change":1674,"volume":1675,"transactions":9,"vwap":320},"2025-09-23",15.165,-0.47,559700,{"date":1677,"open":1653,"high":394,"low":1678,"close":384,"change":1466,"percent_change":1679,"volume":1680,"transactions":9,"vwap":384},"2025-09-22",14.608,2.11,816000,{"date":1682,"open":513,"high":481,"low":690,"close":716,"change":1674,"percent_change":1683,"volume":1684,"transactions":9,"vwap":716},"2025-09-19",-3.1,1559900,{"date":1686,"open":395,"high":1188,"low":332,"close":442,"change":849,"percent_change":1687,"volume":1688,"transactions":9,"vwap":442},"2025-09-18",1.61,467300,{"date":1690,"open":465,"high":553,"low":412,"close":332,"change":474,"percent_change":475,"volume":1691,"transactions":9,"vwap":332},"2025-09-17",640800,{"date":1693,"open":358,"high":376,"low":1694,"close":404,"change":1385,"percent_change":158,"volume":1695,"transactions":9,"vwap":404},"2025-09-16",14.614,626100,{"date":1697,"open":663,"high":359,"low":341,"close":663,"change":1698,"percent_change":168,"volume":1699,"transactions":9,"vwap":663},"2025-09-15",0.03,644500,{"date":1701,"open":1609,"high":561,"low":358,"close":412,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":412},"2025-09-12",-0.51,-3.32,729700,{"date":1706,"open":1624,"high":1564,"low":375,"close":512,"change":993,"percent_change":1707,"volume":1708,"transactions":9,"vwap":512},"2025-09-11",2.13,827500,{"date":1710,"open":427,"high":1711,"low":663,"close":465,"change":207,"percent_change":489,"volume":1712,"transactions":9,"vwap":465},"2025-09-10",15.484,1239500,{"date":1714,"open":1563,"high":1285,"low":465,"close":1715,"change":1539,"percent_change":1399,"volume":1716,"transactions":9,"vwap":1715},"2025-09-09",15.07,727100,{"date":1718,"open":513,"high":563,"low":358,"close":503,"change":573,"percent_change":1719,"volume":1720,"transactions":9,"vwap":503},"2025-09-08",2,1239100,{"date":1722,"open":684,"high":1715,"low":263,"close":402,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":402},"2025-09-05",0.57,3.96,996100,{"date":1727,"open":281,"high":281,"low":943,"close":949,"change":360,"percent_change":945,"volume":1728,"transactions":9,"vwap":949},"2025-09-04",517100,{"date":1730,"open":949,"high":1327,"low":1731,"close":271,"change":1385,"percent_change":1505,"volume":1732,"transactions":9,"vwap":271},"2025-09-03",14.386,679200,{"date":1734,"open":716,"high":1660,"low":283,"close":949,"change":388,"percent_change":1735,"volume":1736,"transactions":9,"vwap":949},"2025-09-02",-3.55,812700,{"date":1738,"open":321,"high":443,"low":331,"close":320,"change":555,"percent_change":335,"volume":1739,"transactions":9,"vwap":320},"2025-08-29",1650700,{"date":1741,"open":513,"high":481,"low":1742,"close":310,"change":294,"percent_change":1743,"volume":1744,"transactions":9,"vwap":310},"2025-08-28",14.735,-1.78,2406000,{"date":1746,"open":309,"high":495,"low":309,"close":521,"change":1466,"percent_change":1747,"volume":1748,"transactions":9,"vwap":521},"2025-08-27",2.08,1088800,{"date":1750,"open":988,"high":1373,"low":722,"close":411,"change":1466,"percent_change":1707,"volume":1751,"transactions":9,"vwap":411},"2025-08-26",812600,{"date":1753,"open":352,"high":352,"low":722,"close":988,"change":90,"percent_change":1754,"volume":1755,"transactions":9,"vwap":988},"2025-08-25",-1.62,642200,{"date":1757,"open":977,"high":310,"low":1758,"close":300,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":300},"2025-08-22",14.266,0.6,4.22,1099500,{"date":1763,"open":1322,"high":226,"low":1764,"close":203,"change":555,"percent_change":452,"volume":1765,"transactions":9,"vwap":203},"2025-08-21",14.025,729400,{"date":1767,"open":206,"high":968,"low":1768,"close":17,"change":413,"percent_change":237,"volume":1769,"transactions":9,"vwap":17},"2025-08-20",14.075,798700,{"date":1771,"open":977,"high":1206,"low":206,"close":193,"change":646,"percent_change":1772,"volume":1773,"transactions":9,"vwap":193},"2025-08-19",-0.87,723600,{"date":1775,"open":1427,"high":264,"low":225,"close":968,"change":1776,"percent_change":1269,"volume":1777,"transactions":9,"vwap":968},"2025-08-18",-0.045,896700,{"date":1779,"open":949,"high":987,"low":243,"close":283,"change":237,"percent_change":54,"volume":1780,"transactions":9,"vwap":283},"2025-08-15",948600,{"date":1782,"open":273,"high":273,"low":243,"close":943,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":943},"2025-08-14",-0.37,-2.53,1165700,{"date":1787,"open":203,"high":1365,"low":1010,"close":992,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":992},"2025-08-13",0.43,3.02,1098500,{"date":1792,"open":832,"high":1793,"low":832,"close":217,"change":1214,"percent_change":1794,"volume":1795,"transactions":9,"vwap":217},"2025-08-12",14.245,3.04,774200,{"date":1797,"open":192,"high":999,"low":846,"close":832,"change":1269,"percent_change":1798,"volume":1799,"transactions":9,"vwap":832},"2025-08-11",-2.2,1022400,{"date":1801,"open":283,"high":1512,"low":1768,"close":205,"change":254,"percent_change":1802,"volume":1803,"transactions":9,"vwap":205},"2025-08-08",-1.81,772700,{"date":1805,"open":18,"high":949,"low":18,"close":728,"change":1356,"percent_change":1806,"volume":1807,"transactions":9,"vwap":728},"2025-08-07",2.79,1208300,{"date":1809,"open":1461,"high":215,"low":1178,"close":921,"change":896,"percent_change":1810,"volume":1811,"transactions":9,"vwap":921},"2025-08-06",-1.06,1348400,{"date":1813,"open":17,"high":1814,"low":1322,"close":15,"change":711,"percent_change":1788,"volume":1815,"transactions":9,"vwap":15},"2025-08-05",14.365,1641300,{"date":1817,"open":872,"high":16,"low":1015,"close":16,"change":468,"percent_change":1818,"volume":1819,"transactions":9,"vwap":16},"2025-08-04",2.4,1402600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":867,"change":609,"percent_change":505,"volume":1825,"transactions":9,"vwap":867},"2025-08-01",13.525,13.795,13.402,1726600,{"date":1827,"open":833,"high":1322,"low":1828,"close":804,"change":90,"percent_change":1829,"volume":1830,"transactions":9,"vwap":804},"2025-07-31",13.523,-1.73,1524500,{"date":1832,"open":879,"high":977,"low":1015,"close":859,"change":693,"percent_change":1833,"volume":1834,"transactions":9,"vwap":859},"2025-07-30",-2.87,2132200,{"date":1836,"open":273,"high":690,"low":215,"close":944,"change":664,"percent_change":1837,"volume":1838,"transactions":9,"vwap":944},"2025-07-29",-1.58,1213500,{"date":1840,"open":1365,"high":311,"low":697,"close":261,"change":730,"percent_change":731,"volume":1841,"transactions":9,"vwap":261},"2025-07-28",761800,{"date":1843,"open":1653,"high":702,"low":1844,"close":341,"change":529,"percent_change":137,"volume":1845,"transactions":9,"vwap":341},"2025-07-25",14.505,632300,{"date":1847,"open":310,"high":332,"low":292,"close":987,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":987},"2025-07-24",-0.4,-2.68,616800,{"date":1852,"open":342,"high":332,"low":1206,"close":332,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":332},"2025-07-23",0.52,3.61,1379100,{"date":1857,"open":954,"high":953,"low":954,"close":949,"change":1141,"percent_change":1858,"volume":1859,"transactions":9,"vwap":949},"2025-07-22",3.22,831100,{"date":1861,"open":921,"high":901,"low":841,"close":923,"change":1862,"percent_change":369,"volume":1863,"transactions":9,"vwap":923},"2025-07-21",0.065,878300,{"date":1865,"open":193,"high":999,"low":1306,"close":1310,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1310},"2025-07-18",-0.205,-1.45,1246800,{"date":1870,"open":203,"high":264,"low":192,"close":839,"change":545,"percent_change":1871,"volume":1872,"transactions":9,"vwap":839},"2025-07-17",-1.12,866100,{"date":1874,"open":998,"high":1875,"low":217,"close":225,"change":413,"percent_change":237,"volume":1876,"transactions":9,"vwap":225},"2025-07-16",14.395,710800,{"date":1878,"open":702,"high":735,"low":1879,"close":998,"change":1880,"percent_change":1703,"volume":1881,"transactions":9,"vwap":998},"2025-07-15",14.241,-0.49,781000,{"date":1883,"open":1884,"high":338,"low":1390,"close":702,"change":1698,"percent_change":168,"volume":1885,"transactions":9,"vwap":702},"2025-07-14",14.66,1196500,{"date":1887,"open":1715,"high":1888,"low":342,"close":351,"change":1674,"percent_change":1683,"volume":1889,"transactions":9,"vwap":351},"2025-07-11",15.135,971800,{"date":1891,"open":300,"high":1892,"low":333,"close":1893,"change":207,"percent_change":489,"volume":1894,"transactions":9,"vwap":1893},"2025-07-10",15.495,15.18,1755900,{"date":1896,"open":635,"high":1897,"low":1898,"close":504,"change":314,"percent_change":197,"volume":1899,"transactions":9,"vwap":504},"2025-07-09",15.588,14.965,952100,{"date":1901,"open":442,"high":1902,"low":441,"close":622,"change":1232,"percent_change":1903,"volume":1904,"transactions":9,"vwap":622},"2025-07-08",15.63,1.72,1057300,{"date":1906,"open":1907,"high":496,"low":1908,"close":385,"change":692,"percent_change":1848,"volume":1909,"transactions":9,"vwap":385},"2025-07-07",15.055,14.946,878900,{"date":1911,"open":536,"high":1912,"low":513,"close":433,"change":207,"percent_change":489,"volume":1913,"transactions":9,"vwap":433},"2025-07-03",15.4,596000,{"date":1915,"open":412,"high":635,"low":412,"close":511,"change":1648,"percent_change":1916,"volume":1917,"transactions":9,"vwap":511},"2025-07-02",2.56,1275500,{"date":1919,"open":728,"high":1920,"low":1204,"close":412,"change":1356,"percent_change":1921,"volume":1922,"transactions":9,"vwap":412},"2025-07-01",15.155,2.7,1989300,{"date":1924,"open":1009,"high":1206,"low":923,"close":1332,"change":1404,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1332},"2025-06-30",1.76,1418000,{"date":1928,"open":15,"high":1929,"low":916,"close":17,"change":705,"percent_change":1930,"volume":1931,"transactions":9,"vwap":17},"2025-06-27",14.528,0.85,12990700,{"date":1933,"open":1461,"high":1934,"low":1935,"close":16,"change":344,"percent_change":1936,"volume":1937,"transactions":9,"vwap":16},"2025-06-26",14.201,13.848,-0.99,1268600,{"date":1939,"open":841,"high":1427,"low":1940,"close":203,"change":1141,"percent_change":1941,"volume":1942,"transactions":9,"vwap":203},"2025-06-25",13.821,3.27,1392900,{"date":1944,"open":819,"high":1945,"low":834,"close":877,"change":444,"percent_change":1719,"volume":1946,"transactions":9,"vwap":877},"2025-06-24",13.863,1193600,{"date":1948,"open":1949,"high":775,"low":1128,"close":777,"change":564,"percent_change":1950,"volume":1951,"transactions":9,"vwap":777},"2025-06-23",13.24,1.58,1096000,{"date":1953,"open":781,"high":1954,"low":755,"close":1955,"change":692,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-06-20",13.52,13.28,-0.45,1103300,{"date":1959,"open":1960,"high":1822,"low":746,"close":1960,"change":474,"percent_change":1081,"volume":1961,"transactions":9,"vwap":1960},"2025-06-18",13.34,1078400,{"date":1963,"open":748,"high":878,"low":1964,"close":1157,"change":692,"percent_change":1956,"volume":1965,"transactions":9,"vwap":1157},"2025-06-17",13.16,1261800,{"date":1967,"open":775,"high":1156,"low":1968,"close":1058,"change":237,"percent_change":1853,"volume":1969,"transactions":9,"vwap":1058},"2025-06-16",13.38,1260400,{"date":1971,"open":922,"high":885,"low":1955,"close":769,"change":945,"percent_change":1972,"volume":1973,"transactions":9,"vwap":769},"2025-06-13",-4.91,2370900,{"date":1975,"open":215,"high":225,"low":923,"close":195,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":195},"2025-06-12",-0.235,-1.65,1016200,{"date":1980,"open":273,"high":1653,"low":1981,"close":1456,"change":1982,"percent_change":1091,"volume":1983,"transactions":9,"vwap":1456},"2025-06-11",14.235,-0.275,1064600,{"date":1985,"open":722,"high":1365,"low":252,"close":710,"change":246,"percent_change":246,"volume":1986,"transactions":9,"vwap":710},"2025-06-10",743900,{"date":1988,"open":977,"high":716,"low":1989,"close":710,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":710},"2025-06-09",14.291,0.4,2.82,1252700,{"date":1994,"open":987,"high":987,"low":1995,"close":1461,"change":730,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1461},"2025-06-06",14.074,-1.26,1459800,{"date":1999,"open":1660,"high":1660,"low":215,"close":1384,"change":229,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1384},"2025-06-05",-2.65,1476100,{"date":2003,"open":716,"high":338,"low":291,"close":1653,"change":555,"percent_change":452,"volume":2004,"transactions":9,"vwap":1653},"2025-06-04",642700,{"date":2006,"open":1384,"high":343,"low":217,"close":351,"change":658,"percent_change":2007,"volume":2008,"transactions":9,"vwap":351},"2025-06-03",2.51,838800,{"date":2010,"open":1504,"high":1504,"low":203,"close":283,"change":1269,"percent_change":2011,"volume":2012,"transactions":9,"vwap":283},"2025-06-02",-2.11,1039300,{"date":2014,"open":1206,"high":2015,"low":1981,"close":1884,"change":237,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1884},"2025-05-30",14.783,0.48,1171800,{"date":2019,"open":722,"high":992,"low":949,"close":1327,"change":168,"percent_change":565,"volume":2020,"transactions":9,"vwap":1327},"2025-05-29",934800,{"date":2022,"open":271,"high":1327,"low":270,"close":2023,"change":896,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-05-28",14.39,-1.03,731900,{"date":2027,"open":263,"high":2028,"low":193,"close":261,"change":1466,"percent_change":97,"volume":2029,"transactions":9,"vwap":261},"2025-05-27",14.695,1301700,{"date":2031,"open":205,"high":977,"low":907,"close":215,"change":360,"percent_change":964,"volume":2032,"transactions":9,"vwap":215},"2025-05-23",774300,{"date":2034,"open":206,"high":264,"low":186,"close":235,"change":705,"percent_change":1619,"volume":2035,"transactions":9,"vwap":235},"2025-05-22",873200,{"date":2037,"open":992,"high":992,"low":17,"close":203,"change":686,"percent_change":2038,"volume":2039,"transactions":9,"vwap":203},"2025-05-21",-3.73,956800,{"date":2041,"open":2042,"high":411,"low":264,"close":1660,"change":1604,"percent_change":1950,"volume":2043,"transactions":9,"vwap":1660},"2025-05-20",14.485,963200,{"date":2045,"open":252,"high":2046,"low":226,"close":987,"change":344,"percent_change":2047,"volume":2048,"transactions":9,"vwap":987},"2025-05-19",14.585,-0.95,715200,{"date":2050,"open":351,"high":735,"low":987,"close":704,"change":293,"percent_change":294,"volume":2051,"transactions":9,"vwap":704},"2025-05-16",1037700,{"date":2053,"open":953,"high":338,"low":684,"close":351,"change":452,"percent_change":821,"volume":2054,"transactions":9,"vwap":351},"2025-05-15",1082800,{"date":2056,"open":309,"high":386,"low":273,"close":988,"change":208,"percent_change":2057,"volume":2058,"transactions":9,"vwap":988},"2025-05-14",-2.35,907100,{"date":2060,"open":395,"high":450,"low":1660,"close":310,"change":387,"percent_change":388,"volume":2061,"transactions":9,"vwap":310},"2025-05-13",767600,{"date":2063,"open":368,"high":1188,"low":1365,"close":427,"change":679,"percent_change":2064,"volume":2065,"transactions":9,"vwap":427},"2025-05-12",3.81,1106500,{"date":2067,"open":273,"high":331,"low":1384,"close":264,"change":1106,"percent_change":2068,"volume":2069,"transactions":9,"vwap":264},"2025-05-09",1.55,1346900,{"date":2071,"open":1427,"high":342,"low":227,"close":215,"change":413,"percent_change":237,"volume":2072,"transactions":9,"vwap":215},"2025-05-08",1197100,{"date":2074,"open":283,"high":263,"low":18,"close":217,"change":387,"percent_change":2075,"volume":2076,"transactions":9,"vwap":217},"2025-05-07",-0.56,1009700,{"date":2078,"open":999,"high":253,"low":2079,"close":1204,"change":467,"percent_change":117,"volume":2080,"transactions":9,"vwap":1204},"2025-05-06",14.014,1140200,{"date":2082,"open":684,"high":678,"low":206,"close":998,"change":587,"percent_change":1798,"volume":2083,"transactions":9,"vwap":998},"2025-05-05",1224000,{"date":2085,"open":323,"high":513,"low":1844,"close":988,"change":314,"percent_change":1244,"volume":2086,"transactions":9,"vwap":988},"2025-05-02",1081300,{"date":2088,"open":205,"high":1625,"low":16,"close":716,"change":1759,"percent_change":2089,"volume":2090,"transactions":9,"vwap":716},"2025-05-01",4.26,1722600,{"date":2092,"open":215,"high":943,"low":832,"close":839,"change":587,"percent_change":2093,"volume":2094,"transactions":9,"vwap":839},"2025-04-30",-2.22,1971500,{"date":2096,"open":203,"high":1332,"low":1306,"close":263,"change":1374,"percent_change":2097,"volume":2098,"transactions":9,"vwap":263},"2025-04-29",1.12,2127700,{"date":2100,"open":235,"high":1228,"low":923,"close":225,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":225},"2025-04-28",-1.96,-12.08,4805700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":132,"percent_change":103,"volume":2110,"transactions":9,"vwap":2109},"2025-04-25",16.1,16.305,15.91,16.22,932600,{"date":2112,"open":1342,"high":2113,"low":643,"close":2114,"change":679,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-04-24",16.2,16.13,3.53,1134900,{"date":181,"open":2118,"high":2119,"low":2120,"close":2121,"change":538,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},16.17,16.44,15.525,15.58,-3.65,1259700]