[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIBN":3,"homepage-market-summary":31,"stock-historical-SIBN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SIBN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SI-BONE, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","SI-BONE Inc is a medical device company that develops and commercializes a proprietary minimally invasive surgical implant system in the United States and internationally. Its products include a series of patented titanium implants and the instruments used to implant them, as well as implantable bone products such as iFuse-3D, iFuse-TORQ, and iFuse Bedrock Granite, which have applications across sacroiliac joint dysfunction and fusion, adult spinal deformity and degeneration, and pelvic trauma.","376","Santa Clara, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.86,18.98,19.12,18.42,19.1,-0.24,-1.26,762740.533782,9383,18.7495,21.89,11.48,591030.3631104063,70.9,2004,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},550708,201008521.140712,30.34,"2025-04-28",[185,186,195,206,216,226,236,244,254,265,274,284,293,301,311,320,328,338,348,357,367,377,386,396,405,415,423,431,440,449,459,469,478,488,497,506,514,521,528,536,544,555,563,571,580,589,598,604,611,620,627,636,646,656,665,675,685,694,704,713,720,727,734,741,747,755,763,770,778,784,791,799,806,811,819,825,834,841,848,856,862,870,876,883,892,899,904,910,919,928,935,943,951,958,965,973,979,986,991,998,1007,1014,1022,1029,1038,1045,1053,1059,1066,1074,1081,1088,1097,1103,1112,1118,1125,1133,1137,1143,1149,1156,1164,1171,1175,1182,1191,1198,1206,1212,1219,1225,1232,1240,1246,1254,1260,1266,1272,1279,1287,1291,1296,1300,1307,1313,1318,1324,1328,1333,1338,1344,1351,1358,1363,1370,1376,1382,1388,1393,1397,1404,1410,1414,1418,1423,1429,1432,1437,1442,1448,1453,1460,1465,1472,1478,1486,1490,1495,1501,1506,1512,1515,1523,1529,1536,1539,1547,1554,1561,1569,1576,1581,1587,1591,1596,1604,1611,1617,1624,1630,1637,1646,1652,1658,1663,1669,1674,1680,1684,1690,1695,1700,1704,1709,1715,1719,1722,1728,1732,1737,1743,1749,1752,1758,1763,1769,1773,1778,1784,1790,1795,1800,1804,1811,1816,1821,1827,1832,1838,1841,1845,1849,1854,1859,1863,1867,1872,1876,1880,1884,1888,1892,1897,1901,1906,1912,1917,1920,1926,1930,1934,1939,1943,1949,1954,1958,1962,1965,1969,1974,1980,1983,1988,1993,1998,2002,2007,2012,2016,2019,2024,2031,2035,2041,2046,2051,2055,2059,2063,2067,2071,2074,2077,2082,2086,2093,2099,2104,2109,2114,2118,2123,2130,2133,2138,2144,2147,2150,2154,2158,2163,2168,2173,2179,2185,2190,2193,2196,2200,2204,2210,2214,2218,2222,2227,2232,2237,2241,2244,2248,2253,2258,2262,2266,2269,2272,2277,2282,2285,2289,2292,2295,2300,2303,2308,2312,2317,2322,2328,2331,2336,2340,2344,2349,2353,2357,2362,2367,2371,2375,2380,2385,2390,2394],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":17,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",19.27,19.69,-0.45,-2.3,547632.850869,9107,19.1629,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",19.92,20,19.21,19.55,-0.26,-1.31,538733.296281,9964,19.4741,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",18.26,19.84,19.81,1.73,9.57,632024.011595,11073,19.4481,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":103,"volume":223,"transactions":224,"vwap":225},"2026-10-02",18.6,18.8,17.95,18.08,-0.33,547322.96664,9044,18.1349,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":113,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",18.87,19.04,18.27,18.41,-2.07,652987.57751,10937,18.4577,{"date":237,"open":238,"high":188,"low":219,"close":219,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",19.15,-0.35,-1.83,640213.6857,12718,18.934,{"date":245,"open":246,"high":247,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",18.92,19.6,18.61,0.39,2.08,624172.417749,10452,19.1332,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",18.59,18.815,18.4,18.76,0.17,0.91,461559.5658,8430,18.7249,{"date":266,"open":267,"high":259,"low":268,"close":256,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",18.44,18.285,0.07,0.38,625836.630203,9669,18.5728,{"date":275,"open":218,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",18.77,18.29,18.52,-0.08,-0.43,630209.59132,11390,18.5083,{"date":285,"open":259,"high":286,"low":287,"close":218,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",18.81,18.145,-0.21,-1.12,514723.532925,10383,18.491,{"date":294,"open":295,"high":228,"low":256,"close":286,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",18.63,0.36,1.95,450106.96407,8908,18.7692,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":296,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",18.19,18.55,17.82,18.45,1.99,771146.363554,12358,18.2733,{"date":312,"open":313,"high":231,"low":305,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",17.87,18.09,0.05,0.28,861414.289219,7500,18.0986,{"date":321,"open":286,"high":16,"low":220,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",18.04,-0.5,-2.7,595338.59157,10199,18.1912,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":68,"volume":335,"transactions":336,"vwap":337},"2026-09-16",18.5,18.7899,18.345,18.54,-0.01,411380.526625,8293,18.5811,{"date":339,"open":340,"high":341,"low":342,"close":304,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",18.65,18.935,18.48,-0.15,-0.8,429393.257987,9418,18.6485,{"date":349,"open":333,"high":219,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",18.295,18.7,0.32,1.74,550951.818449,10162,18.6034,{"date":358,"open":340,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",19.16,18.21,18.38,0.08,0.44,590905.684194,9946,18.3727,{"date":368,"open":306,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",18.69,17.99,18.3,-0.11,-0.6,686068.988864,9871,18.2465,{"date":378,"open":379,"high":380,"low":381,"close":231,"change":288,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",18.82,18.875,18.33,-1.13,437520.350532,8333,18.5352,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":169,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",18.25,18.85,18.16,18.62,0.65,541962.671095,7812,18.572,{"date":397,"open":330,"high":398,"low":399,"close":330,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",18.7466,18.195,-0.14,-0.75,389532.011912,8606,18.4503,{"date":406,"open":407,"high":408,"low":304,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",19.45,19.65,18.64,-0.52,-2.71,632352.215761,8161,18.7457,{"date":416,"open":246,"high":417,"low":246,"close":359,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",19.715,0.24,1.27,786745.207855,11804,19.1658,{"date":424,"open":18,"high":425,"low":391,"close":246,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",19.46,-0.1,-0.53,561078.475339,9387,18.9043,{"date":432,"open":433,"high":434,"low":286,"close":435,"change":147,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",19.01,19.17,19.02,-0.99,301452.708101,6981,18.991,{"date":441,"open":442,"high":443,"low":444,"close":199,"change":445,"percent_change":315,"volume":446,"transactions":447,"vwap":448},"2026-08-28",19.38,19.61,19.14,0.01,361127.074381,7359,19.2885,{"date":450,"open":451,"high":452,"low":434,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",19.4,19.68,19.2,-0.23,-1.18,629381.594334,10337,19.4722,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":372,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",19.5,19.95,19.24,19.43,-0.56,601112.49553,11780,19.5315,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":269,"percent_change":296,"volume":475,"transactions":476,"vwap":477},"2026-08-25",19.48,19.7,19.3,19.54,557775.96891,6877,19.5413,{"date":479,"open":198,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",20.3,19.42,19.47,-0.49,-2.45,699828.253391,11074,19.7659,{"date":489,"open":482,"high":490,"low":188,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",20.05,19.96,0.48,2.46,1290834.574042,13698,19.7688,{"date":498,"open":499,"high":500,"low":501,"close":471,"change":280,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",19.66,19.745,19.105,-2.16,518038.260708,7785,19.4753,{"date":507,"open":444,"high":197,"low":444,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",19.91,0.77,4.02,435516.396591,8728,19.7047,{"date":515,"open":16,"high":481,"low":16,"close":444,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",0.45,2.41,499053.199176,9581,19.1954,{"date":522,"open":379,"high":16,"low":523,"close":369,"change":21,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",18.49,-1.27,481548.514109,8552,18.6687,{"date":529,"open":433,"high":530,"low":351,"close":531,"change":532,"percent_change":372,"volume":533,"transactions":534,"vwap":535},"2026-08-14",19.07,18.93,-0.02,206745.334537,5540,18.9309,{"date":537,"open":199,"high":538,"low":539,"close":540,"change":68,"percent_change":201,"volume":541,"transactions":542,"vwap":543},"2026-08-13",19.31,18.83,18.95,246714.544814,6227,18.9646,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",18.57,19.13,18.39,19,0.2,1.06,329280.884624,7185,18.8572,{"date":556,"open":557,"high":558,"low":557,"close":219,"change":559,"percent_change":288,"volume":560,"transactions":561,"vwap":562},"2026-08-11",18.675,19.23,-0.04,415983.699344,7702,18.9603,{"date":564,"open":330,"high":238,"low":330,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",18.84,0.23,1.24,349339.052919,9300,18.9001,{"date":572,"open":573,"high":295,"low":574,"close":248,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",18.1,18.035,0.47,2.59,297225.094685,7389,18.4794,{"date":581,"open":322,"high":582,"low":583,"close":584,"change":53,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",18.2,17.65,18.14,0.55,435021.399123,8152,17.9518,{"date":590,"open":573,"high":591,"low":592,"close":322,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",18.355,17.72,-0.4,-2.17,618831.644947,10070,18.0411,{"date":599,"open":592,"high":600,"low":592,"close":267,"change":334,"percent_change":68,"volume":601,"transactions":602,"vwap":603},"2026-08-04",19.35,1245806.707664,21036,18.5063,{"date":605,"open":606,"high":531,"low":606,"close":306,"change":142,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",18.07,3.89,779160.256755,13972,18.4328,{"date":612,"open":613,"high":230,"low":614,"close":615,"change":454,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",17.9,17.495,17.76,-1.28,366413.086419,9979,17.7264,{"date":621,"open":267,"high":256,"low":622,"close":370,"change":190,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",17.91,-2.44,476069.793591,10513,18.0658,{"date":628,"open":629,"high":340,"low":630,"close":267,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",17.92,17.8,0.51,2.84,590188.8413,11925,18.3254,{"date":637,"open":592,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",18.24,17.575,17.93,0.88,5.16,704890.654595,13399,17.9124,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":576,"volume":653,"transactions":654,"vwap":655},"2026-07-27",16.91,17.26,16.73,17.05,0.43,616712.355198,11575,17.1122,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":261,"volume":662,"transactions":663,"vwap":664},"2026-07-24",16.36,16.87,16.62,0.15,381073.811474,7696,16.6138,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":21,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",16.49,16.625,16.26,16.47,-1.44,331045.844365,6600,16.4926,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":222,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",17.02,17.29,16.59,16.71,-1.94,408081.5944,7852,16.7666,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":279,"percent_change":39,"volume":691,"transactions":692,"vwap":693},"2026-07-21",16.89,17.33,16.81,17.04,436903.0887,8714,17.0744,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":201,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",17.28,17.365,16.99,17.12,-1.5,371810.334585,7223,17.1859,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-17",17.48,17.71,16.86,17.38,-0.34,-1.92,403800,{"date":714,"open":715,"high":716,"low":717,"close":592,"change":575,"percent_change":718,"volume":719,"transactions":9,"vwap":592},"2026-07-16",17.55,18.17,17.14,2.72,552900,{"date":721,"open":650,"high":722,"low":650,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-15",17.37,17.25,0.34,2.01,447400,{"date":728,"open":706,"high":729,"low":730,"close":648,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":648},"2026-07-14",17.56,16.42,-0.94,-5.27,639000,{"date":735,"open":729,"high":736,"low":729,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",18.13,17.85,0.29,1.65,411100,{"date":742,"open":743,"high":615,"low":659,"close":729,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":729},"2026-07-10",17.53,0.14,0.8,421100,{"date":748,"open":749,"high":707,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",16.97,16.84,17.42,0.53,3.14,613000,{"date":756,"open":757,"high":758,"low":759,"close":687,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":687},"2026-07-08",17.049999,17.35,16.83,-0.41,-2.37,1292200,{"date":764,"open":305,"high":640,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",17.16,17.3,-0.38,-2.15,779700,{"date":771,"open":749,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",17.86,16.93,17.68,0.57,3.33,414000,{"date":779,"open":648,"high":717,"low":780,"close":781,"change":118,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-02",16.45,17.11,1.85,473900,{"date":785,"open":786,"high":699,"low":787,"close":788,"change":492,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",16.57,16.53,16.8,2.94,739500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":465,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",16.72,16.74,15.75,16.32,-3.32,1638100,{"date":800,"open":801,"high":715,"low":802,"close":803,"change":190,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-29",17.34,16.77,16.88,-2.6,487800,{"date":807,"open":802,"high":808,"low":802,"close":688,"change":775,"percent_change":809,"volume":810,"transactions":9,"vwap":688},"2026-06-26",17.47,3.4,1718200,{"date":812,"open":813,"high":648,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",16.34,16.11,16.76,0.42,2.57,418300,{"date":820,"open":821,"high":680,"low":822,"close":813,"change":249,"percent_change":823,"volume":824,"transactions":9,"vwap":813},"2026-06-24",15.96,15.59,2.45,457300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",15.82,16.16,15.78,15.95,0.13,0.82,386500,{"date":835,"open":836,"high":837,"low":838,"close":827,"change":532,"percent_change":839,"volume":840,"transactions":9,"vwap":827},"2026-06-22",15.9,16.33,15.72,-0.13,544600,{"date":842,"open":73,"high":830,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",15.33,15.84,0.63,4.14,469500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":67,"volume":855,"transactions":9,"vwap":853},"2026-06-17",15.28,16,15.17,15.21,-0.2,631000,{"date":857,"open":853,"high":858,"low":859,"close":73,"change":738,"percent_change":860,"volume":861,"transactions":9,"vwap":73},"2026-06-16",15.48,14.94,1.92,357300,{"date":863,"open":73,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",15.8,15.04,15.12,-0.3,-1.95,649300,{"date":871,"open":872,"high":858,"low":873,"close":874,"change":316,"percent_change":782,"volume":875,"transactions":9,"vwap":874},"2026-06-12",15.09,14.95,15.42,216600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":454,"percent_change":700,"volume":882,"transactions":9,"vwap":881},"2026-06-11",15.34,15.56,15.13,15.14,336900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",15.53,15.79,15.36,15.37,-0.16,-1.03,356100,{"date":893,"open":894,"high":895,"low":859,"close":885,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":885},"2026-06-09",14.96,15.57,0.56,3.74,328700,{"date":900,"open":901,"high":73,"low":894,"close":902,"change":343,"percent_change":436,"volume":903,"transactions":9,"vwap":902},"2026-06-08",15.11,14.97,350700,{"date":905,"open":901,"high":906,"low":907,"close":866,"change":418,"percent_change":908,"volume":909,"transactions":9,"vwap":866},"2026-06-05",15.45,14.89,1.61,378900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-04",14.16,15.22,14.13,14.88,0.96,6.9,471800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",14,14.33,13.64,13.92,-0.09,-0.64,561400,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":744,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",14.15,13.41,14.01,1.01,480400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":454,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",14.03,14.35,13.53,13.87,-1.63,763200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":768,"volume":950,"transactions":9,"vwap":948},"2026-05-29",14.45,14.59,14.08,14.1,-0.31,555400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":68,"percent_change":239,"volume":957,"transactions":9,"vwap":956},"2026-05-28",14.46,14.73,14.25,14.41,507000,{"date":959,"open":960,"high":961,"low":962,"close":953,"change":288,"percent_change":963,"volume":964,"transactions":9,"vwap":953},"2026-05-27",14.65,14.71,13.79,-1.43,555000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":334,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-26",14.68,14.77,14.43,14.67,-0.07,481200,{"date":974,"open":975,"high":976,"low":953,"close":967,"change":839,"percent_change":977,"volume":978,"transactions":9,"vwap":967},"2026-05-22",14.99,15.1,-0.88,324800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":334,"percent_change":971,"volume":985,"transactions":9,"vwap":984},"2026-05-21",14.61,14.91,14.4,14.81,771000,{"date":987,"open":988,"high":873,"low":989,"close":990,"change":532,"percent_change":839,"volume":957,"transactions":9,"vwap":990},"2026-05-20",14.79,14.31,14.82,{"date":992,"open":970,"high":993,"low":994,"close":995,"change":362,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-19",15.05,14.52,14.84,0.54,582400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-18",14.26,14.87,14.2,14.76,0.6,4.24,723000,{"date":1008,"open":1009,"high":946,"low":1010,"close":912,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":912},"2026-05-15",14.44,13.88,-0.44,-3.01,763700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":363,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-14",14.37,14.93,14.11,14.6,3.11,861100,{"date":1023,"open":1024,"high":859,"low":1025,"close":912,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":912},"2026-05-13",13.7,13.56,0.26,1.87,1544300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",12.63,13.96,12.07,13.9,2.29,19.72,3354700,{"date":1039,"open":1040,"high":1040,"low":27,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-11",12.37,11.61,-0.66,-5.38,1752800,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",12.95,12.25,12.27,-0.68,-5.25,725800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1047,"change":559,"percent_change":949,"volume":1058,"transactions":9,"vwap":1047},"2026-05-07",12.99,13.31,12.92,453400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1055,"change":465,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1055},"2026-05-06",13.49,13.61,12.81,-4.13,912600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":550,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",13.34,13.67,13.07,13.55,1.5,654600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":744,"percent_change":551,"volume":1080,"transactions":9,"vwap":1079},"2026-05-04",13.37,13.63,12.79,13.35,512200,{"date":1082,"open":1083,"high":1056,"low":1084,"close":1085,"change":832,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-01",12.47,12.18,13.21,6.62,1024700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-30",11.94,12.69,11.89,12.39,0.46,3.86,680100,{"date":1098,"open":1049,"high":1049,"low":1099,"close":1100,"change":280,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",11.8,11.93,-3.48,540300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",13.11,13.47,12.3,12.36,-0.79,-6.01,532100,{"date":1113,"open":1069,"high":1069,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-27",13.15,-0.37,-2.74,436600,{"date":1119,"open":1120,"high":924,"low":1121,"close":1122,"change":169,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",13.33,12.87,13.52,0.9,375800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":39,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",13.76,13.89,13.32,13.4,-3.39,400000,{"date":1134,"open":1018,"high":1135,"low":962,"close":940,"change":315,"percent_change":296,"volume":1136,"transactions":9,"vwap":940},"2026-04-22",14.34,428300,{"date":1138,"open":938,"high":1139,"low":923,"close":1140,"change":323,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",14.51,13.82,-3.49,774400,{"date":1144,"open":1145,"high":938,"low":921,"close":1146,"change":566,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-20",14.19,14.32,1.63,433900,{"date":1150,"open":1151,"high":945,"low":1152,"close":1153,"change":816,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-17",14.04,13.97,14.09,3.07,373000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1069,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1069},"2026-04-16",14.38,14.39,13.57,-0.82,-5.66,548700,{"date":1165,"open":969,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":816,"volume":1170,"transactions":9,"vwap":1168},"2026-04-15",14.85,14.36,14.49,0.06,641400,{"date":1172,"open":921,"high":946,"low":1173,"close":969,"change":652,"percent_change":1154,"volume":1174,"transactions":9,"vwap":969},"2026-04-14",13.85,657000,{"date":1176,"open":1177,"high":937,"low":1178,"close":921,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":921},"2026-04-13",12.82,12.75,1.16,9.03,792600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-10",13.74,13.77,12.51,12.84,-0.85,-6.21,1015200,{"date":1192,"open":1193,"high":1127,"low":1194,"close":1195,"change":21,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",13.73,13.05,13.69,-1.72,1223000,{"date":1199,"open":1200,"high":1201,"low":1160,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",13.71,14.21,13.93,0.76,5.77,773300,{"date":1207,"open":1208,"high":1068,"low":1209,"close":1210,"change":559,"percent_change":867,"volume":1211,"transactions":9,"vwap":1210},"2026-04-07",13.09,12.98,13.17,1040600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1085,"change":1217,"percent_change":142,"volume":1218,"transactions":9,"vwap":1085},"2026-04-06",13.04,13.24,12.73,0.09,710500,{"date":1220,"open":1216,"high":1210,"low":1040,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-02",13.12,0.11,0.85,673200,{"date":1226,"open":1227,"high":1070,"low":1228,"close":1229,"change":270,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",12.62,12.41,13.01,3.01,871600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1031,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1031},"2026-03-31",12.42,12.85,12.21,0.35,2.85,599400,{"date":1241,"open":1107,"high":1242,"low":1243,"close":1244,"change":334,"percent_change":279,"volume":1245,"transactions":9,"vwap":1244},"2026-03-30",12.49,12.15,12.28,470900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",12.77,12.8,12.29,-0.55,-4.28,489900,{"date":1255,"open":1063,"high":1256,"low":1257,"close":1187,"change":971,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1187},"2026-03-26",13.13,12.67,-0.54,543800,{"date":1261,"open":1262,"high":1061,"low":1078,"close":1263,"change":201,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-25",13.27,12.91,-1.97,464800,{"date":1267,"open":1209,"high":1056,"low":1268,"close":1210,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1210},"2026-03-24",12.86,0.18,1.39,467200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1055,"change":550,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1055},"2026-03-23",13.08,13.44,12.9,1.56,603200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1078,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1078},"2026-03-20",12.7,12.83,12.5,0.02,0.16,816100,{"date":1288,"open":1235,"high":1208,"low":1178,"close":1248,"change":279,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1248},"2026-03-19",-0.62,944400,{"date":1292,"open":1293,"high":1114,"low":1294,"close":1235,"change":445,"percent_change":362,"volume":1295,"transactions":9,"vwap":1235},"2026-03-18",13,12.65,602700,{"date":1297,"open":1055,"high":1215,"low":1298,"close":1187,"change":174,"percent_change":454,"volume":1299,"transactions":9,"vwap":1187},"2026-03-17",12.76,633700,{"date":1301,"open":1215,"high":1302,"low":1303,"close":1121,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1121},"2026-03-16",13.59,12.68,-0.18,-1.38,662200,{"date":1308,"open":1140,"high":1309,"low":1229,"close":1194,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1194},"2026-03-13",14.24,-0.77,-5.57,853900,{"date":1314,"open":1034,"high":1201,"low":1315,"close":1140,"change":454,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1140},"2026-03-12",13.68,-1.64,404000,{"date":1319,"open":1024,"high":1018,"low":1320,"close":1321,"change":566,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-11",13.25,14.05,1.66,396900,{"date":1325,"open":1326,"high":969,"low":1069,"close":1140,"change":288,"percent_change":700,"volume":1327,"transactions":9,"vwap":1140},"2026-03-10",14.07,362900,{"date":1329,"open":1330,"high":1145,"low":1262,"close":937,"change":550,"percent_change":1331,"volume":1332,"transactions":9,"vwap":937},"2026-03-09",13.6,1.45,523200,{"date":1334,"open":924,"high":1018,"low":1195,"close":1335,"change":21,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-06",13.83,-1.71,532000,{"date":1339,"open":1340,"high":981,"low":1341,"close":1326,"change":926,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1326},"2026-03-05",14.53,13.86,-4.35,755000,{"date":1345,"open":1346,"high":1347,"low":961,"close":961,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":961},"2026-03-04",15.25,15.4,-0.63,-4.11,419200,{"date":1352,"open":1353,"high":1354,"low":901,"close":878,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":878},"2026-03-03",15.65,15.66,-0.36,-2.29,426000,{"date":1359,"open":1346,"high":1360,"low":880,"close":1361,"change":1269,"percent_change":1179,"volume":1362,"transactions":9,"vwap":1361},"2026-03-02",15.74,15.7,754400,{"date":1364,"open":851,"high":1365,"low":843,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-27",16.12,15.52,-0.71,-4.37,631100,{"date":1371,"open":1372,"high":658,"low":1373,"close":1374,"change":652,"percent_change":718,"volume":1375,"transactions":9,"vwap":1374},"2026-02-26",15.77,15.73,16.23,795900,{"date":1377,"open":865,"high":1378,"low":1379,"close":864,"change":631,"percent_change":1380,"volume":1381,"transactions":9,"vwap":864},"2026-02-25",15.83,15.02,3.34,921300,{"date":1383,"open":1384,"high":803,"low":853,"close":1385,"change":222,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-24",16.4,15.29,-2.11,1774200,{"date":1389,"open":1390,"high":827,"low":913,"close":1391,"change":744,"percent_change":1123,"volume":1392,"transactions":9,"vwap":1391},"2026-02-23",15.32,15.62,470500,{"date":1394,"open":1395,"high":795,"low":887,"close":858,"change":445,"percent_change":1169,"volume":1396,"transactions":9,"vwap":858},"2026-02-20",15.47,341400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1395,"change":1402,"percent_change":1196,"volume":1403,"transactions":9,"vwap":1395},"2026-02-19",15.69,15.92,15.31,-0.27,421200,{"date":1405,"open":1347,"high":1406,"low":901,"close":1360,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1360},"2026-02-18",15.86,0.49,3.21,569300,{"date":1411,"open":843,"high":1412,"low":881,"close":1346,"change":279,"percent_change":410,"volume":1413,"transactions":9,"vwap":1346},"2026-02-17",15.63,844200,{"date":1415,"open":872,"high":1366,"low":865,"close":843,"change":1237,"percent_change":1416,"volume":1417,"transactions":9,"vwap":843},"2026-02-13",2.34,322700,{"date":1419,"open":1385,"high":1420,"low":859,"close":1421,"change":201,"percent_change":1336,"volume":1422,"transactions":9,"vwap":1421},"2026-02-12",15.49,14.98,534100,{"date":1424,"open":888,"high":885,"low":1425,"close":1426,"change":889,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-11",14.75,15.24,-1.04,550000,{"date":1430,"open":73,"high":827,"low":1385,"close":1347,"change":445,"percent_change":1169,"volume":1431,"transactions":9,"vwap":1347},"2026-02-10",360700,{"date":1433,"open":879,"high":864,"low":1434,"close":1435,"change":854,"percent_change":616,"volume":1436,"transactions":9,"vwap":1435},"2026-02-09",15.06,15.39,383700,{"date":1438,"open":1372,"high":1378,"low":1439,"close":822,"change":839,"percent_change":1440,"volume":1441,"transactions":9,"vwap":822},"2026-02-06",15.43,-0.83,413200,{"date":1443,"open":1406,"high":1444,"low":1445,"close":838,"change":372,"percent_change":1446,"volume":1447,"transactions":9,"vwap":838},"2026-02-05",16.09,15.64,-0.69,343400,{"date":1449,"open":1374,"high":1450,"low":1354,"close":1378,"change":280,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1378},"2026-02-04",16.25,-2.64,433000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":669,"change":372,"percent_change":1458,"volume":1459,"transactions":9,"vwap":669},"2026-02-03",16.35,16.55,16.049999,-0.67,333400,{"date":1461,"open":1462,"high":708,"low":1455,"close":1463,"change":288,"percent_change":524,"volume":1464,"transactions":9,"vwap":1463},"2026-02-02",16.56,16.37,341700,{"date":1466,"open":1456,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1269,"volume":1471,"transactions":9,"vwap":1469},"2026-01-30",16.66,16.2,16.58,0.03,443100,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1456,"change":147,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1456},"2026-01-29",16.69,16.07,-1.14,505400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":794,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":794},"2026-01-28",16.98,17.030001,16.54,-0.29,-1.7,481000,{"date":1487,"open":717,"high":709,"low":1488,"close":1481,"change":372,"percent_change":926,"volume":1489,"transactions":9,"vwap":1481},"2026-01-27",16.92,523900,{"date":1491,"open":794,"high":1492,"low":794,"close":717,"change":724,"percent_change":1493,"volume":1494,"transactions":9,"vwap":717},"2026-01-26",17.2,2.02,536400,{"date":1496,"open":698,"high":1497,"low":1498,"close":788,"change":1499,"percent_change":1367,"volume":1500,"transactions":9,"vwap":788},"2026-01-23",17.15,16.44,-0.12,450200,{"date":1502,"open":1480,"high":688,"low":1503,"close":1488,"change":1504,"percent_change":239,"volume":1505,"transactions":9,"vwap":1488},"2026-01-22",16.85,-0.06,424500,{"date":1507,"open":1508,"high":1509,"low":759,"close":1480,"change":315,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1480},"2026-01-21",17.01,17.19,0.3,382900,{"date":1513,"open":680,"high":757,"low":1467,"close":773,"change":971,"percent_change":760,"volume":1514,"transactions":9,"vwap":773},"2026-01-20",417700,{"date":1516,"open":1517,"high":729,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-16",17.46,16.82,17,-0.58,-3.3,855200,{"date":1524,"open":1525,"high":774,"low":1526,"close":1527,"change":744,"percent_change":745,"volume":1528,"transactions":9,"vwap":1527},"2026-01-15",17.54,17.21,17.58,488600,{"date":1530,"open":615,"high":1531,"low":1532,"close":1533,"change":1011,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-14",17.88,17.1,17.44,-2.46,501000,{"date":1537,"open":313,"high":629,"low":1508,"close":1531,"change":445,"percent_change":1169,"volume":1538,"transactions":9,"vwap":1531},"2026-01-13",970500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":313,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":313},"2026-01-12",20.18,20.29,17.73,-2.57,-12.57,1672800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1011,"percent_change":1386,"volume":1553,"transactions":9,"vwap":1552},"2026-01-09",20.93,21.28,20.21,20.44,558500,{"date":1555,"open":1556,"high":26,"low":1557,"close":1558,"change":410,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-08",21.52,20.78,20.88,-2.43,626000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":177,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-07",20.91,21.49,20.65,21.4,4.9,955200,{"date":1570,"open":1571,"high":1572,"low":209,"close":1573,"change":652,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-06",19.87,20.51,20.4,2.15,436500,{"date":1577,"open":472,"high":1542,"low":1578,"close":1579,"change":1269,"percent_change":261,"volume":1580,"transactions":9,"vwap":1579},"2026-01-05",18.91,19.97,483700,{"date":1582,"open":452,"high":1583,"low":1584,"close":1585,"change":269,"percent_change":1237,"volume":1586,"transactions":9,"vwap":1585},"2026-01-02",19.88,19.37,19.79,496200,{"date":1588,"open":472,"high":1579,"low":1589,"close":1036,"change":1284,"percent_change":53,"volume":1590,"transactions":9,"vwap":1036},"2025-12-31",19.58,259800,{"date":1592,"open":1593,"high":1593,"low":499,"close":472,"change":39,"percent_change":1594,"volume":1595,"transactions":9,"vwap":472},"2025-12-30",20.23,-2.33,247000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":147,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-29",20.39,20.89,20.030001,20.17,-0.93,321200,{"date":1605,"open":1593,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-26",20.47,20.1,20.36,0,204300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1608,"change":174,"percent_change":343,"volume":1616,"transactions":9,"vwap":1608},"2025-12-24",20.49,20.74,20.02,123100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1598,"change":159,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1598},"2025-12-23",20.6,20.9,20.34,-2.02,309900,{"date":1625,"open":1626,"high":1627,"low":1551,"close":1628,"change":652,"percent_change":123,"volume":1629,"transactions":9,"vwap":1628},"2025-12-22",20.26,21.07,20.81,421400,{"date":1631,"open":1632,"high":1633,"low":508,"close":1634,"change":831,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-19",20.5,20.8,20.38,0.64,711200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-18",19.34,20.27,19.25,20.25,1.11,5.8,736200,{"date":1647,"open":461,"high":1648,"low":1649,"close":444,"change":1650,"percent_change":671,"volume":1651,"transactions":9,"vwap":444},"2025-12-17",19.64,19.11,-0.28,352700,{"date":1653,"open":565,"high":1654,"low":1655,"close":481,"change":933,"percent_change":1656,"volume":1657,"transactions":9,"vwap":481},"2025-12-16",19.62,18.51,5.49,606500,{"date":1659,"open":369,"high":369,"low":1660,"close":231,"change":1304,"percent_change":1661,"volume":1662,"transactions":9,"vwap":231},"2025-12-15",18.34,-0.97,246200,{"date":1664,"open":539,"high":1665,"low":1666,"close":256,"change":454,"percent_change":1667,"volume":1668,"transactions":9,"vwap":256},"2025-12-12",18.97,18.37,-1.22,613800,{"date":1670,"open":1671,"high":359,"low":1672,"close":379,"change":1470,"percent_change":1285,"volume":1673,"transactions":9,"vwap":379},"2025-12-11",18.94,18.46,581500,{"date":1675,"open":238,"high":1676,"low":276,"close":1677,"change":288,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-10",19.44,18.79,-1.11,453900,{"date":1681,"open":20,"high":1682,"low":276,"close":549,"change":1609,"percent_change":1609,"volume":1683,"transactions":9,"vwap":549},"2025-12-09",19.41,526200,{"date":1685,"open":1686,"high":1686,"low":1687,"close":549,"change":1050,"percent_change":1688,"volume":1689,"transactions":9,"vwap":549},"2025-12-08",19.85,18.89,-3.46,570900,{"date":1691,"open":1692,"high":1693,"low":238,"close":452,"change":363,"percent_change":1035,"volume":1694,"transactions":9,"vwap":452},"2025-12-05",19.39,19.78,724500,{"date":1696,"open":1697,"high":443,"low":1698,"close":463,"change":1169,"percent_change":118,"volume":1699,"transactions":9,"vwap":463},"2025-12-04",19.18,18.99,532700,{"date":1701,"open":481,"high":425,"low":549,"close":1697,"change":21,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1697},"2025-12-03",-1.24,604500,{"date":1705,"open":442,"high":1706,"low":1671,"close":481,"change":585,"percent_change":1707,"volume":1708,"transactions":9,"vwap":481},"2025-12-02",19.8,2.91,645700,{"date":1710,"open":1711,"high":1676,"low":539,"close":228,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":228},"2025-12-01",19.33,-0.59,-3.03,399300,{"date":1716,"open":1717,"high":1693,"low":463,"close":425,"change":532,"percent_change":426,"volume":1718,"transactions":9,"vwap":425},"2025-11-28",19.51,208300,{"date":1720,"open":1648,"high":1706,"low":473,"close":471,"change":147,"percent_change":1661,"volume":1721,"transactions":9,"vwap":471},"2025-11-26",371800,{"date":1723,"open":452,"high":198,"low":1724,"close":1725,"change":1269,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-25",19.63,19.67,0.92,585000,{"date":1729,"open":461,"high":1693,"low":530,"close":1730,"change":334,"percent_change":68,"volume":1731,"transactions":9,"vwap":1730},"2025-11-24",19.49,861900,{"date":1733,"open":248,"high":1734,"low":248,"close":461,"change":832,"percent_change":1735,"volume":1736,"transactions":9,"vwap":461},"2025-11-21",20.049999,4.39,943800,{"date":1738,"open":1739,"high":1740,"low":330,"close":1741,"change":362,"percent_change":652,"volume":1742,"transactions":9,"vwap":1741},"2025-11-20",18.67,19.040001,18.68,474000,{"date":1744,"open":1660,"high":1745,"low":1746,"close":218,"change":418,"percent_change":1747,"volume":1748,"transactions":9,"vwap":218},"2025-11-19",18.71,18,1.31,472200,{"date":1750,"open":622,"high":248,"low":1517,"close":1751,"change":363,"percent_change":493,"volume":1299,"transactions":9,"vwap":1751},"2025-11-18",18.36,{"date":1753,"open":808,"high":1754,"low":1519,"close":629,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":629},"2025-11-17",17.94,0.5,2.87,1152000,{"date":1759,"open":1508,"high":1760,"low":794,"close":751,"change":1285,"percent_change":1761,"volume":1762,"transactions":9,"vwap":751},"2025-11-14",17.52,0.93,1188400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":649,"change":97,"percent_change":1349,"volume":1768,"transactions":9,"vwap":649},"2025-11-13",17.79,18.02,17.24,523100,{"date":1770,"open":303,"high":333,"low":1531,"close":1746,"change":1771,"percent_change":1772,"volume":1375,"transactions":9,"vwap":1746},"2025-11-12",-0.22,-1.21,{"date":1774,"open":802,"high":482,"low":1462,"close":1775,"change":1776,"percent_change":1468,"volume":1777,"transactions":9,"vwap":1775},"2025-11-11",18.22,2.54,2520600,{"date":1779,"open":1780,"high":1374,"low":1439,"close":1781,"change":925,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-10",15.76,15.68,-0.57,699400,{"date":1785,"open":852,"high":1406,"low":1786,"close":1372,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1372},"2025-11-07",14.92,0.58,3.82,671900,{"date":1791,"open":1792,"high":1420,"low":1003,"close":1792,"change":1793,"percent_change":1678,"volume":1794,"transactions":9,"vwap":1792},"2025-11-06",15.19,-0.17,427600,{"date":1796,"open":1797,"high":1420,"low":1798,"close":887,"change":445,"percent_change":269,"volume":1799,"transactions":9,"vwap":887},"2025-11-05",15.38,14.74,490500,{"date":1801,"open":915,"high":1439,"low":988,"close":1802,"change":1510,"percent_change":307,"volume":1803,"transactions":9,"vwap":1802},"2025-11-04",15.35,442300,{"date":1805,"open":1806,"high":1807,"low":994,"close":993,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":993},"2025-11-03",14.8,15.16,0.22,1.48,392000,{"date":1812,"open":881,"high":1401,"low":954,"close":1813,"change":1814,"percent_change":1386,"volume":1815,"transactions":9,"vwap":1813},"2025-10-31",14.83,-0.32,289200,{"date":1817,"open":913,"high":913,"low":982,"close":1818,"change":372,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-30",15.15,-0.72,281700,{"date":1822,"open":829,"high":1823,"low":976,"close":1824,"change":427,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-29",16.01,15.26,-3.36,281500,{"date":1828,"open":1354,"high":1829,"low":1390,"close":886,"change":831,"percent_change":1830,"volume":1831,"transactions":9,"vwap":886},"2025-10-28",15.97,0.83,358900,{"date":1833,"open":1834,"high":1835,"low":852,"close":1354,"change":260,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1354},"2025-10-27",15.5,15.67,1.1,341900,{"date":1839,"open":1412,"high":1412,"low":1439,"close":1420,"change":1169,"percent_change":249,"volume":1840,"transactions":9,"vwap":1420},"2025-10-24",265800,{"date":1842,"open":1347,"high":1780,"low":880,"close":1439,"change":1470,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1439},"2025-10-23",0.19,284200,{"date":1846,"open":1847,"high":1399,"low":913,"close":1347,"change":1499,"percent_change":1310,"volume":1848,"transactions":9,"vwap":1347},"2025-10-22",15.6,239400,{"date":1850,"open":913,"high":879,"low":1851,"close":1366,"change":1510,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1366},"2025-10-21",14.78,1.97,225600,{"date":1855,"open":982,"high":1856,"low":1798,"close":913,"change":492,"percent_change":1857,"volume":1858,"transactions":9,"vwap":913},"2025-10-20",15.23,3.26,258700,{"date":1860,"open":993,"high":850,"low":961,"close":1798,"change":1355,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1798},"2025-10-17",-2.38,391500,{"date":1864,"open":1856,"high":895,"low":1865,"close":976,"change":1499,"percent_change":1109,"volume":1866,"transactions":9,"vwap":976},"2025-10-16",15.01,355800,{"date":1868,"open":1869,"high":1435,"low":1870,"close":913,"change":559,"percent_change":201,"volume":1871,"transactions":9,"vwap":913},"2025-10-15",15.27,14.58,555100,{"date":1873,"open":1425,"high":1347,"low":954,"close":1824,"change":352,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1824},"2025-10-14",2.14,380300,{"date":1877,"open":975,"high":1807,"low":968,"close":859,"change":1285,"percent_change":1878,"volume":1879,"transactions":9,"vwap":859},"2025-10-13",1.08,379300,{"date":1881,"open":1399,"high":1378,"low":1851,"close":1851,"change":731,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1851},"2025-10-10",-5.98,595800,{"date":1885,"open":1886,"high":851,"low":1865,"close":838,"change":631,"percent_change":1887,"volume":927,"transactions":9,"vwap":838},"2025-10-09",15.18,3.35,{"date":1889,"open":73,"high":73,"low":1017,"close":853,"change":1499,"percent_change":1890,"volume":1891,"transactions":9,"vwap":853},"2025-10-08",-0.78,768500,{"date":1893,"open":1894,"high":843,"low":983,"close":843,"change":1895,"percent_change":1644,"volume":1896,"transactions":9,"vwap":843},"2025-10-07",14.57,0.84,730000,{"date":1898,"open":1019,"high":1899,"low":1002,"close":1168,"change":334,"percent_change":971,"volume":1900,"transactions":9,"vwap":1168},"2025-10-06",14.72,446200,{"date":1902,"open":1146,"high":1003,"low":1146,"close":1903,"change":1843,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-03",14.5,1.33,346300,{"date":1907,"open":1908,"high":1016,"low":1909,"close":989,"change":1910,"percent_change":316,"volume":1911,"transactions":9,"vwap":989},"2025-10-02",14.27,14.06,0.04,279200,{"date":1913,"open":953,"high":961,"low":1914,"close":1908,"change":190,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1908},"2025-10-01",13.94,-3.06,634300,{"date":1918,"open":1002,"high":1003,"low":914,"close":1899,"change":585,"percent_change":1919,"volume":1799,"transactions":9,"vwap":1899},"2025-09-30",3.88,{"date":1921,"open":1922,"high":1000,"low":1923,"close":1924,"change":169,"percent_change":1223,"volume":1925,"transactions":9,"vwap":1924},"2025-09-29",14.14,13.95,14.17,299700,{"date":1927,"open":914,"high":1135,"low":1928,"close":1321,"change":925,"percent_change":926,"volume":1929,"transactions":9,"vwap":1321},"2025-09-26",14.02,321700,{"date":1931,"open":1153,"high":1309,"low":1932,"close":1922,"change":279,"percent_change":465,"volume":1933,"transactions":9,"vwap":1922},"2025-09-25",13.81,423400,{"date":1935,"open":1936,"high":956,"low":1914,"close":1937,"change":559,"percent_change":1650,"volume":1938,"transactions":9,"vwap":1937},"2025-09-24",14.28,14.22,418400,{"date":1940,"open":1813,"high":975,"low":930,"close":1000,"change":1520,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1000},"2025-09-23",-3.91,539300,{"date":1944,"open":1945,"high":993,"low":1946,"close":995,"change":418,"percent_change":1947,"volume":1948,"transactions":9,"vwap":995},"2025-09-22",14.64,14.48,1.64,310100,{"date":1950,"open":1951,"high":853,"low":1946,"close":1019,"change":1520,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1019},"2025-09-19",15.2,-3.82,825800,{"date":1955,"open":984,"high":1426,"low":961,"close":1886,"change":575,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1886},"2025-09-18",3.2,351200,{"date":1959,"open":1886,"high":1797,"low":967,"close":961,"change":113,"percent_change":1960,"volume":1961,"transactions":9,"vwap":961},"2025-09-17",-2.58,431000,{"date":1963,"open":880,"high":1797,"low":865,"close":976,"change":559,"percent_change":201,"volume":1964,"transactions":9,"vwap":976},"2025-09-16",299800,{"date":1966,"open":1360,"high":1406,"low":975,"close":881,"change":465,"percent_change":1967,"volume":1968,"transactions":9,"vwap":881},"2025-09-15",-3.57,474400,{"date":1970,"open":1971,"high":1971,"low":1366,"close":1361,"change":1289,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1361},"2025-09-12",16.19,-3.8,513000,{"date":1975,"open":1445,"high":658,"low":1976,"close":796,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":796},"2025-09-11",15.51,0.66,4.21,571000,{"date":1981,"open":821,"high":851,"low":1976,"close":1354,"change":767,"percent_change":761,"volume":1982,"transactions":9,"vwap":1354},"2025-09-10",411700,{"date":1984,"open":1985,"high":796,"low":836,"close":1986,"change":925,"percent_change":465,"volume":1987,"transactions":9,"vwap":1986},"2025-09-09",16.18,16.040001,253600,{"date":1989,"open":813,"high":1384,"low":1823,"close":1990,"change":889,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-08",16.13,-0.98,288600,{"date":1994,"open":1463,"high":1995,"low":1468,"close":1996,"change":1504,"percent_change":1115,"volume":1997,"transactions":9,"vwap":1996},"2025-09-05",16.6,16.29,240100,{"date":1999,"open":1450,"high":2000,"low":830,"close":1455,"change":831,"percent_change":745,"volume":2001,"transactions":9,"vwap":1455},"2025-09-04",16.48,189200,{"date":2003,"open":1498,"high":2004,"low":1444,"close":2005,"change":454,"percent_change":2006,"volume":740,"transactions":9,"vwap":2005},"2025-09-03",16.65,16.22,-1.4,{"date":2008,"open":670,"high":803,"low":2009,"close":780,"change":1771,"percent_change":2010,"volume":2011,"transactions":9,"vwap":780},"2025-09-02",16.28,-1.32,255200,{"date":2013,"open":1467,"high":708,"low":787,"close":2014,"change":315,"percent_change":1510,"volume":2015,"transactions":9,"vwap":2014},"2025-08-29",16.67,197400,{"date":2017,"open":787,"high":1467,"low":1996,"close":660,"change":1470,"percent_change":1269,"volume":2018,"transactions":9,"vwap":660},"2025-08-28",250600,{"date":2020,"open":658,"high":2021,"low":2005,"close":679,"change":260,"percent_change":2022,"volume":2023,"transactions":9,"vwap":679},"2025-08-27",16.7,1.04,270600,{"date":2025,"open":2026,"high":1482,"low":2027,"close":730,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":730},"2025-08-26",16.14,16.02,0.37,2.31,285500,{"date":2032,"open":2033,"high":1455,"low":1457,"close":1457,"change":710,"percent_change":232,"volume":2034,"transactions":9,"vwap":1457},"2025-08-25",16.3,243400,{"date":2036,"open":1780,"high":2000,"low":879,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-22",16.39,0.75,4.8,333600,{"date":2042,"open":1834,"high":2043,"low":2044,"close":1445,"change":53,"percent_change":1635,"volume":2045,"transactions":9,"vwap":1445},"2025-08-21",16.15,15.44,279100,{"date":2047,"open":858,"high":1445,"low":2048,"close":2049,"change":315,"percent_change":352,"volume":2050,"transactions":9,"vwap":2049},"2025-08-20",15.46,15.54,354400,{"date":2052,"open":1976,"high":2053,"low":73,"close":1420,"change":68,"percent_change":1814,"volume":2054,"transactions":9,"vwap":1420},"2025-08-19",15.89,470800,{"date":2056,"open":1420,"high":1406,"low":1347,"close":2049,"change":362,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2049},"2025-08-18",0.52,520800,{"date":2060,"open":2044,"high":1445,"low":850,"close":2048,"change":1285,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2048},"2025-08-15",1.05,365300,{"date":2064,"open":879,"high":814,"low":1951,"close":2065,"change":593,"percent_change":2066,"volume":1396,"transactions":9,"vwap":2065},"2025-08-14",15.3,-2.55,{"date":2068,"open":1346,"high":1365,"low":1426,"close":1361,"change":1755,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1361},"2025-08-13",3.29,582800,{"date":2072,"open":2048,"high":1361,"low":852,"close":1951,"change":854,"percent_change":67,"volume":2073,"transactions":9,"vwap":1951},"2025-08-12",545400,{"date":2075,"open":1781,"high":2053,"low":843,"close":1347,"change":1650,"percent_change":103,"volume":2076,"transactions":9,"vwap":1347},"2025-08-11",266500,{"date":2078,"open":2079,"high":708,"low":2049,"close":1781,"change":926,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1781},"2025-08-08",16.46,-3.92,371600,{"date":2083,"open":658,"high":2084,"low":2053,"close":796,"change":925,"percent_change":1251,"volume":2085,"transactions":9,"vwap":796},"2025-08-07",16.64,511300,{"date":2087,"open":2053,"high":2088,"low":1346,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-06",16.63,16.41,0.41,2.56,1072000,{"date":2094,"open":723,"high":2095,"low":901,"close":851,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":851},"2025-08-05",17.67,-1.9,-10.61,1788900,{"date":2100,"open":1517,"high":1660,"low":2101,"close":613,"change":631,"percent_change":2102,"volume":2103,"transactions":9,"vwap":613},"2025-08-04",17.39,2.93,672300,{"date":2105,"open":2106,"high":715,"low":2107,"close":2101,"change":296,"percent_change":123,"volume":2108,"transactions":9,"vwap":2101},"2025-08-01",16.79,16.61,571200,{"date":2110,"open":2111,"high":2111,"low":1519,"close":1481,"change":1310,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1481},"2025-07-31",17.63,-4.33,417600,{"date":2115,"open":313,"high":277,"low":2116,"close":630,"change":532,"percent_change":372,"volume":2117,"transactions":9,"vwap":630},"2025-07-30",17.51,371200,{"date":2119,"open":615,"high":2120,"low":709,"close":305,"change":1808,"percent_change":2121,"volume":2122,"transactions":9,"vwap":305},"2025-07-29",17.89,1.25,275500,{"date":2124,"open":678,"high":2125,"low":2126,"close":2127,"change":1237,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-28",17.61,17.22,17.6,2.03,199300,{"date":2131,"open":2116,"high":715,"low":1492,"close":723,"change":372,"percent_change":1348,"volume":2132,"transactions":9,"vwap":723},"2025-07-25",208800,{"date":2134,"open":774,"high":592,"low":717,"close":2135,"change":593,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-24",17.36,-2.25,218000,{"date":2139,"open":2140,"high":305,"low":2141,"close":615,"change":1004,"percent_change":2142,"volume":2143,"transactions":9,"vwap":615},"2025-07-23",17.23,16.95,3.5,345200,{"date":2145,"open":815,"high":649,"low":2004,"close":765,"change":1407,"percent_change":789,"volume":2146,"transactions":9,"vwap":765},"2025-07-22",319100,{"date":2148,"open":2084,"high":1503,"low":2037,"close":2014,"change":315,"percent_change":1510,"volume":2149,"transactions":9,"vwap":2014},"2025-07-21",217800,{"date":2151,"open":2152,"high":2152,"low":730,"close":660,"change":372,"percent_change":1042,"volume":2153,"transactions":9,"vwap":660},"2025-07-18",16.96,296100,{"date":2155,"open":1519,"high":2156,"low":2021,"close":650,"change":1115,"percent_change":502,"volume":2157,"transactions":9,"vwap":650},"2025-07-17",17.32,329200,{"date":2159,"open":2160,"high":1532,"low":2161,"close":1532,"change":1269,"percent_change":551,"volume":2162,"transactions":9,"vwap":1532},"2025-07-16",17.07,16.68,336000,{"date":2164,"open":2165,"high":2165,"low":650,"close":1488,"change":593,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1488},"2025-07-15",17.43,-2.31,270200,{"date":2169,"open":765,"high":583,"low":2170,"close":2156,"change":169,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2156},"2025-07-14",17.059999,0.7,300200,{"date":2174,"open":2175,"high":256,"low":765,"close":1492,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1492},"2025-07-11",18.58,-1.58,-8.41,382400,{"date":2180,"open":306,"high":228,"low":2181,"close":2182,"change":724,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-10",18.32,18.78,1.84,294900,{"date":2186,"open":381,"high":304,"low":1754,"close":267,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":267},"2025-07-09",0.27,1.49,232900,{"date":2191,"open":221,"high":1666,"low":1766,"close":716,"change":661,"percent_change":1830,"volume":2192,"transactions":9,"vwap":716},"2025-07-08",261600,{"date":2194,"open":548,"high":231,"low":630,"close":1766,"change":190,"percent_change":623,"volume":2195,"transactions":9,"vwap":1766},"2025-07-07",344600,{"date":2197,"open":342,"high":2175,"low":2198,"close":2199,"change":1910,"percent_change":1808,"volume":1992,"transactions":9,"vwap":2199},"2025-07-03",18.11,18.47,{"date":2201,"open":1666,"high":267,"low":1766,"close":2202,"change":169,"percent_change":1977,"volume":2203,"transactions":9,"vwap":2202},"2025-07-02",18.43,439600,{"date":2205,"open":2206,"high":444,"low":388,"close":2207,"change":2208,"percent_change":411,"volume":2209,"transactions":9,"vwap":2207},"2025-07-01",18.75,18.31,-0.51,500300,{"date":2211,"open":333,"high":2212,"low":1672,"close":379,"change":249,"percent_change":2213,"volume":847,"transactions":9,"vwap":379},"2025-06-30",19.049999,2.12,{"date":2215,"open":208,"high":306,"low":606,"close":2202,"change":724,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2202},"2025-06-27",1.88,1043200,{"date":2219,"open":313,"high":390,"low":2127,"close":314,"change":260,"percent_change":2220,"volume":2221,"transactions":9,"vwap":314},"2025-06-26",0.95,494800,{"date":2223,"open":220,"high":2224,"low":2225,"close":629,"change":1217,"percent_change":1755,"volume":2226,"transactions":9,"vwap":629},"2025-06-25",18.15,17.74,557200,{"date":2228,"open":759,"high":737,"low":1455,"close":2229,"change":1747,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-24",17.83,7.93,578400,{"date":2233,"open":658,"high":2234,"low":2053,"close":2234,"change":831,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-23",16.52,0.79,675000,{"date":2238,"open":1518,"high":698,"low":796,"close":2037,"change":1483,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2037},"2025-06-20",-1.74,406200,{"date":2242,"open":781,"high":649,"low":1467,"close":2161,"change":39,"percent_change":1116,"volume":2243,"transactions":9,"vwap":2161},"2025-06-18",377400,{"date":2245,"open":774,"high":2246,"low":699,"close":1497,"change":1890,"percent_change":1342,"volume":2247,"transactions":9,"vwap":1497},"2025-06-17",17.75,481100,{"date":2249,"open":2250,"high":2251,"low":2135,"close":640,"change":631,"percent_change":2102,"volume":2252,"transactions":9,"vwap":640},"2025-06-16",17.64,17.97,317000,{"date":2254,"open":1746,"high":381,"low":758,"close":751,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":751},"2025-06-13",-0.84,-4.6,1592400,{"date":2259,"open":379,"high":246,"low":1775,"close":208,"change":1251,"percent_change":2260,"volume":2261,"transactions":9,"vwap":208},"2025-06-12",-2.92,213200,{"date":2263,"open":547,"high":463,"low":1677,"close":286,"change":1483,"percent_change":2264,"volume":2265,"transactions":9,"vwap":286},"2025-06-11",-1.52,265000,{"date":2267,"open":540,"high":1697,"low":539,"close":20,"change":418,"percent_change":419,"volume":2268,"transactions":9,"vwap":20},"2025-06-10",334700,{"date":2270,"open":435,"high":435,"low":218,"close":16,"change":559,"percent_change":288,"volume":2271,"transactions":9,"vwap":16},"2025-06-09",293400,{"date":2273,"open":2274,"high":1711,"low":1677,"close":2275,"change":889,"percent_change":2255,"volume":2276,"transactions":9,"vwap":2275},"2025-06-06",19.29,18.9,485100,{"date":2278,"open":278,"high":1649,"low":1666,"close":2279,"change":775,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-05",19.059999,3.08,1057400,{"date":2283,"open":539,"high":531,"low":2199,"close":523,"change":760,"percent_change":594,"volume":2284,"transactions":9,"vwap":523},"2025-06-04",343600,{"date":2286,"open":228,"high":1711,"low":295,"close":2275,"change":1910,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2275},"2025-06-03",0.21,454800,{"date":2290,"open":20,"high":20,"low":231,"close":16,"change":559,"percent_change":288,"volume":2291,"transactions":9,"vwap":16},"2025-06-02",417900,{"date":2293,"open":246,"high":1698,"low":1741,"close":2275,"change":279,"percent_change":159,"volume":2294,"transactions":9,"vwap":2275},"2025-05-30",438000,{"date":2296,"open":391,"high":2297,"low":19,"close":17,"change":1407,"percent_change":2298,"volume":2299,"transactions":9,"vwap":17},"2025-05-29",19.09,2.65,305200,{"date":2301,"open":1655,"high":1655,"low":388,"close":523,"change":426,"percent_change":1258,"volume":2302,"transactions":9,"vwap":523},"2025-05-28",401300,{"date":2304,"open":2305,"high":389,"low":1660,"close":256,"change":2287,"percent_change":2306,"volume":2307,"transactions":9,"vwap":256},"2025-05-27",18.74,1.14,497200,{"date":2309,"open":716,"high":330,"low":2310,"close":361,"change":559,"percent_change":1771,"volume":2311,"transactions":9,"vwap":361},"2025-05-23",18.01,273300,{"date":2313,"open":1665,"high":2279,"low":361,"close":19,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":19},"2025-05-22",-0.7,-3.66,288700,{"date":2318,"open":481,"high":2319,"low":16,"close":18,"change":1712,"percent_change":2320,"volume":2321,"transactions":9,"vwap":18},"2025-05-21",19.77,-2.99,335100,{"date":2323,"open":1692,"high":2324,"low":600,"close":2325,"change":1026,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-20",19.73,19.71,1.34,300600,{"date":2329,"open":425,"high":2325,"low":238,"close":407,"change":710,"percent_change":1196,"volume":2330,"transactions":9,"vwap":407},"2025-05-19",663200,{"date":2332,"open":2275,"high":1734,"low":2333,"close":1585,"change":261,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1585},"2025-05-16",18.73,4.82,795500,{"date":2337,"open":539,"high":433,"low":295,"close":2338,"change":831,"percent_change":142,"volume":2339,"transactions":9,"vwap":2338},"2025-05-15",18.88,376300,{"date":2341,"open":256,"high":2212,"low":256,"close":2206,"change":1285,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2206},"2025-05-14",0.86,624200,{"date":2345,"open":539,"high":246,"low":2346,"close":256,"change":147,"percent_change":2347,"volume":2348,"transactions":9,"vwap":256},"2025-05-13",18.35,-1.01,548100,{"date":2350,"open":389,"high":600,"low":218,"close":2182,"change":738,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2182},"2025-05-12",1.57,652800,{"date":2354,"open":208,"high":295,"low":2225,"close":523,"change":1285,"percent_change":2355,"volume":2356,"transactions":9,"vwap":523},"2025-05-09",0.87,840300,{"date":2358,"open":2359,"high":1578,"low":2359,"close":381,"change":2342,"percent_change":2360,"volume":2361,"transactions":9,"vwap":381},"2025-05-08",17.5,4.92,989000,{"date":2363,"open":2084,"high":2127,"low":1482,"close":808,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":808},"2025-05-07",1.02,6.2,1348200,{"date":2368,"open":844,"high":660,"low":984,"close":780,"change":2369,"percent_change":2044,"volume":2370,"transactions":9,"vwap":780},"2025-05-06",2.2,1288800,{"date":2372,"open":1185,"high":1019,"low":923,"close":955,"change":1026,"percent_change":2373,"volume":2374,"transactions":9,"vwap":955},"2025-05-05",1.86,758800,{"date":2376,"open":1341,"high":1326,"low":1315,"close":2377,"change":118,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-02",13.99,2.27,355400,{"date":2381,"open":2382,"high":1159,"low":2383,"close":1315,"change":1470,"percent_change":1808,"volume":2384,"transactions":9,"vwap":1315},"2025-05-01",13.84,13.58,313900,{"date":2386,"open":1158,"high":1158,"low":2387,"close":2388,"change":1348,"percent_change":2389,"volume":1662,"transactions":9,"vwap":2388},"2025-04-30",13.62,13.65,-4.41,{"date":2391,"open":953,"high":2392,"low":1309,"close":1936,"change":147,"percent_change":202,"volume":2393,"transactions":9,"vwap":1936},"2025-04-29",14.54,217500,{"date":183,"open":1159,"high":1019,"low":922,"close":2395,"change":362,"percent_change":896,"volume":2396,"transactions":9,"vwap":2395},14.47,277700]