[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IART":3,"homepage-market-summary":31,"stock-historical-IART":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IART","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Integra LifeSciences Holdings","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Integra Lifesciences Holdings Corp is a New Jersey-based medical equipment company focused on developing products for regenerative therapy, extremity orthopedics, and neurosurgical applications. The firm is organized into two primary segments: Codman specialty surgical and Tissue technologies. Codman Specialty Surgical generates maximum revenue from its segmental operations. Integra serves Europe, Asia Pacific, and the rest of the world whilst it derives key revenue from domestic sales. The company operates in United States, Europe, Asia Pacific, and Rest of the World.","4,427","Princeton, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},13.29,12.65,13.485,12.35,12.68,0.61,4.81,1858005.231446,28422,13.1995,20.49,8.7,914768.8271633984,38.9,7834,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1037197,378576975.618013,-18.27,"2025-04-23",[183,184,194,205,215,226,235,244,253,263,274,284,295,306,315,324,332,341,351,362,372,382,392,403,414,422,432,442,451,461,470,477,488,498,509,520,530,540,550,560,569,576,586,597,605,615,625,635,644,654,663,673,682,692,702,711,719,728,737,744,753,761,768,775,782,789,796,805,812,818,824,831,837,844,849,856,862,869,875,881,888,896,902,908,914,921,927,934,941,949,955,962,968,974,982,989,998,1005,1014,1022,1031,1039,1048,1055,1064,1072,1081,1089,1098,1106,1114,1122,1127,1133,1140,1148,1157,1164,1172,1178,1183,1192,1201,1209,1215,1223,1230,1237,1243,1249,1256,1264,1272,1277,1284,1290,1297,1304,1310,1315,1321,1327,1333,1338,1343,1348,1352,1358,1365,1371,1378,1385,1392,1399,1407,1415,1422,1430,1438,1445,1451,1457,1462,1469,1474,1480,1484,1488,1492,1499,1504,1509,1514,1520,1527,1535,1541,1547,1553,1559,1567,1572,1576,1583,1590,1597,1603,1608,1616,1624,1631,1638,1644,1648,1655,1660,1665,1671,1678,1686,1693,1701,1706,1712,1721,1727,1731,1736,1742,1748,1754,1760,1765,1769,1774,1779,1783,1790,1797,1804,1810,1815,1820,1824,1829,1834,1841,1846,1852,1856,1861,1867,1871,1879,1885,1893,1898,1902,1907,1913,1918,1924,1931,1938,1944,1950,1955,1961,1967,1975,1983,1988,1995,2002,2006,2015,2022,2025,2031,2035,2041,2046,2052,2058,2060,2065,2070,2074,2078,2081,2084,2090,2094,2101,2105,2109,2115,2118,2123,2126,2132,2137,2143,2149,2154,2160,2164,2169,2175,2181,2186,2190,2194,2199,2204,2210,2215,2221,2226,2231,2235,2240,2247,2251,2256,2260,2266,2270,2275,2280,2283,2289,2293,2296,2302,2307,2311,2316,2323,2326,2329,2334,2338,2342,2345,2350,2356,2359,2364,2370,2374,2379,2383,2386,2389,2393,2396,2400,2404,2408,2411,2415,2419,2424,2427,2431,2435,2439,2444,2447,2450,2453,2457,2461,2465,2468,2473,2478,2484,2488,2494,2502,2505,2509,2514],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",13.31,14,12.63,-3.41,-21.19,2695971.11226,29738,13.0245,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",16.21,16.45,15.88,16.09,-0.19,-1.17,652935.906734,11635,16.1144,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",16.67,16.14,16.28,-0.36,-2.16,768910.298569,11875,16.3077,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",16.27,16.765,15.8,16.64,0.37,2.27,1005200.592686,16101,16.5415,{"date":227,"open":228,"high":217,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",16.04,15.86,0.15,0.93,479048.360419,9556,16.1123,{"date":236,"open":198,"high":196,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",15.74,16.12,0.24,1.51,539026.113142,9371,16.0712,{"date":245,"open":246,"high":247,"low":248,"close":198,"change":117,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",15.67,15.91,15.49,2.25,759533.491323,11187,15.7834,{"date":254,"open":198,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",16.26,15.38,15.53,-0.49,-3.06,573083.515212,10280,15.6038,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",15.9,16.285,15.69,16.02,0.43,2.76,770454.046344,14441,16.011,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":221,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",15.06,15.65,14.91,15.59,2.43,1064157.753789,14498,15.4239,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",14.98,15.24,14.875,15.22,0.12,0.79,2169063.131572,14246,15.1509,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",16.3,16.375,15.07,15.1,-0.96,-5.98,1051356.740494,14357,15.3618,{"date":307,"open":308,"high":309,"low":277,"close":310,"change":221,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",15.81,16.22,16.06,2.36,1618120.082337,16970,15.9575,{"date":316,"open":267,"high":317,"low":318,"close":267,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",16.035,15.2,-0.02,-0.13,1076426.887554,15520,15.699,{"date":325,"open":326,"high":219,"low":326,"close":327,"change":73,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",15.36,15.71,1.35,1108678.848762,13046,15.6688,{"date":333,"open":310,"high":309,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",15.33,15.5,-0.04,-0.26,792028.271261,12153,15.5049,{"date":342,"open":343,"high":317,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",15.93,15.3878,15.54,-0.71,-4.37,1361972.343963,17663,15.6006,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",16.1,16.46,15.99,16.25,-0.01,-0.06,578400.719913,10917,16.1723,{"date":363,"open":364,"high":365,"low":366,"close":255,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",16.48,16.5498,15.985,-0.46,-2.75,621796.684226,13465,16.2701,{"date":373,"open":374,"high":375,"low":356,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",16.32,16.78,16.72,0.28,1.7,674913.678563,10857,16.5477,{"date":383,"open":384,"high":385,"low":209,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",17.09,17.11,16.44,-0.37,-2.2,998470.793171,11388,16.5014,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",16.8,17.205,16.655,16.81,0.19,1.14,528824.804986,9962,16.8705,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",16.84,17.075,16.54,16.62,-0.3,-1.77,559673.287057,11151,16.7096,{"date":415,"open":397,"high":416,"low":364,"close":417,"change":418,"percent_change":54,"volume":419,"transactions":420,"vwap":421},"2026-08-31",16.95,16.92,0.03,581158.950571,10501,16.874,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":239,"volume":429,"transactions":430,"vwap":431},"2026-08-28",16.97,17.33,16.87,16.89,0.04,776238.324579,9920,16.9912,{"date":433,"open":434,"high":435,"low":436,"close":434,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",16.85,17.165,16.79,-0.03,-0.18,449758.95636,8666,16.8842,{"date":443,"open":434,"high":444,"low":445,"close":446,"change":132,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",17.095,16.615,16.88,0.54,489357.379054,9110,16.901,{"date":452,"open":453,"high":454,"low":455,"close":436,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",16.73,16.865,16.39,0.1,0.6,369535.074789,7657,16.707,{"date":462,"open":463,"high":464,"low":455,"close":465,"change":466,"percent_change":409,"volume":467,"transactions":468,"vwap":469},"2026-08-24",16.74,16.9999,16.69,-0.05,654658.899708,11339,16.5979,{"date":471,"open":397,"high":472,"low":386,"close":463,"change":230,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",16.935,0.9,551799.305805,10197,16.7505,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",17.01,17.465,16.555,16.59,-0.65,-3.77,582314.962331,11903,16.8195,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":410,"volume":495,"transactions":496,"vwap":497},"2026-08-19",17.65,18.37,17.16,17.24,-0.31,652345.928132,12060,17.4021,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",17.77,18.15,17.5,17.55,-0.11,-0.62,541259.241663,12242,17.6971,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",18.06,18.13,17.62,17.66,-0.68,-3.71,538659.328695,11802,17.7404,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":456,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",18.1,18.45,17.73,18.34,0.55,451191.090559,8759,18.2746,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":81,"volume":537,"transactions":538,"vwap":539},"2026-08-13",17.95,18.645,17.94,18.24,0.86,794711.983726,13071,18.3159,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",17.51,17,17.38,0.01,0.06,460918.920963,9529,17.3101,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",17.19,17.78,17.37,0.3,1.76,609917.792046,14799,17.4197,{"date":561,"open":562,"high":563,"low":543,"close":564,"change":438,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",17.22,17.515,17.07,-1.04,686119.106169,14395,17.1549,{"date":570,"open":571,"high":513,"low":572,"close":571,"change":230,"percent_change":163,"volume":573,"transactions":574,"vwap":575},"2026-08-07",17.25,16.99,637394.555591,10906,17.2289,{"date":577,"open":578,"high":524,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",17.6,17.045,17.1,-0.58,-3.28,562640.464443,11497,17.2071,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",17.75,17.9,17.49,17.68,-0.22,-1.23,606021.303874,11146,17.671,{"date":598,"open":532,"high":599,"low":513,"close":589,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",18,0.02,0.11,748495.840664,14069,17.8388,{"date":606,"open":564,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",18.335,17.065,17.88,1.23,7.39,1246699.215298,20380,17.8602,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":368,"volume":622,"transactions":623,"vwap":624},"2026-07-31",17.15,17.59,16.24,16.65,-0.47,934029.416541,18418,16.5891,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":122,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",16.49,17.985,16.36,17.12,3.82,1705212.769139,21963,17.3405,{"date":636,"open":637,"high":638,"low":228,"close":627,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",18.51,19,-3.27,-16.55,2550662.880785,34950,17.1685,{"date":645,"open":646,"high":26,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",19.53,19.42,19.76,0.23,1.18,1166324.220725,18451,19.9265,{"date":655,"open":656,"high":657,"low":658,"close":646,"change":337,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",20.08,20.4,19.33,-1.31,1015190.093641,16500,19.6807,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":610,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",18.75,19.84,18.56,19.79,6.63,901081.176938,14290,19.6649,{"date":674,"open":675,"high":676,"low":677,"close":667,"change":337,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",18.54,18.87,18.29,-1.38,609243.332609,11862,18.5636,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":200,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",18.84,19.06,18.485,18.82,-1,802847.544526,10943,18.8499,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":290,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",18.85,19.295,18.6101,19.01,0.64,785902.905816,13027,18.976,{"date":703,"open":704,"high":705,"low":676,"close":706,"change":210,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",19.48,19.52,18.89,-1.87,715131.95649,11801,19.0916,{"date":712,"open":713,"high":666,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",19.55,19.14,19.25,-0.6,-3.02,945200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",19.040001,20.26,18.93,19.85,1.07,5.7,1316600,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",18.46,19.13,18.36,18.78,0.38,2.07,772000,{"date":738,"open":739,"high":733,"low":740,"close":741,"change":438,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-14",18.63,18.049999,18.4,-0.97,1070200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",18.67,18.91,18.18,18.58,-0.21,-1.12,803300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":96,"volume":760,"transactions":9,"vwap":758},"2026-07-10",18.39,18.86,18.32,18.79,0.4,951900,{"date":762,"open":763,"high":764,"low":479,"close":755,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-07-09",17.3,18.41,1.09,6.3,939700,{"date":769,"open":770,"high":771,"low":580,"close":763,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":763},"2026-07-08",17.2,17.57,-0.16,-0.92,702400,{"date":776,"open":665,"high":665,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",17.31,17.46,-0.72,-3.96,1106200,{"date":783,"open":784,"high":785,"low":786,"close":748,"change":787,"percent_change":112,"volume":788,"transactions":9,"vwap":748},"2026-07-06",18.09,18.53,17.8,0.13,882000,{"date":790,"open":791,"high":525,"low":792,"close":740,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":740},"2026-07-02",18.059999,17.76,0.16,0.89,682900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",18.07,18.52,17.86,17.89,-0.07,-0.39,804600,{"date":806,"open":807,"high":807,"low":589,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",18.64,17.96,-0.78,-4.16,935900,{"date":813,"open":814,"high":815,"low":757,"close":816,"change":319,"percent_change":504,"volume":817,"transactions":9,"vwap":816},"2026-06-29",18.66,18.92,18.74,987800,{"date":819,"open":599,"high":820,"low":599,"close":821,"change":39,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-26",18.9,18.76,3.65,2157200,{"date":825,"open":826,"high":785,"low":827,"close":522,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":522},"2026-06-25",17.97,17.74,0.32,1.8,848100,{"date":832,"open":800,"high":833,"low":834,"close":553,"change":132,"percent_change":835,"volume":836,"transactions":9,"vwap":553},"2026-06-24",18.25,17.67,0.51,720100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":132,"percent_change":835,"volume":843,"transactions":9,"vwap":842},"2026-06-23",17.41,18.11,17.14,17.69,860600,{"date":845,"open":846,"high":847,"low":554,"close":578,"change":600,"percent_change":601,"volume":848,"transactions":9,"vwap":578},"2026-06-22",17.7,17.82,841200,{"date":850,"open":851,"high":852,"low":502,"close":853,"change":734,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-18",18.14,18.3,17.58,2.21,2322900,{"date":857,"open":514,"high":858,"low":384,"close":770,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":770},"2026-06-17",17.81,-0.51,-2.88,791500,{"date":863,"open":502,"high":609,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",17.48,17.71,0.25,1.43,862000,{"date":870,"open":784,"high":871,"low":872,"close":778,"change":494,"percent_change":873,"volume":874,"transactions":9,"vwap":778},"2026-06-15",18.19,17.39,-1.74,891500,{"date":876,"open":877,"high":609,"low":571,"close":500,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":500},"2026-06-12",17.42,0.26,1.48,534400,{"date":882,"open":883,"high":853,"low":884,"close":542,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":542},"2026-06-11",17.21,16.75,0.42,2.46,580500,{"date":889,"open":890,"high":891,"low":892,"close":384,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":384},"2026-06-10",17.84,18.02,17.049999,-0.81,-4.53,692000,{"date":897,"open":770,"high":740,"low":898,"close":589,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":589},"2026-06-09",17.08,0.96,5.67,1092400,{"date":903,"open":898,"high":877,"low":904,"close":905,"change":466,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",16.91,16.94,-0.29,927800,{"date":909,"open":590,"high":910,"low":375,"close":572,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":572},"2026-06-05",17.83,-0.57,-3.25,867900,{"date":915,"open":916,"high":524,"low":217,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",16.33,17.56,1.46,9.07,984900,{"date":922,"open":923,"high":924,"low":326,"close":353,"change":269,"percent_change":925,"volume":926,"transactions":9,"vwap":353},"2026-06-03",15.47,16.18,2.74,766300,{"date":928,"open":929,"high":930,"low":931,"close":246,"change":932,"percent_change":932,"volume":933,"transactions":9,"vwap":246},"2026-06-02",15.7,16.040001,15.41,0,1143200,{"date":935,"open":936,"high":937,"low":938,"close":246,"change":387,"percent_change":939,"volume":940,"transactions":9,"vwap":246},"2026-06-01",15.94,16.049999,15.35,-2.31,800300,{"date":942,"open":943,"high":944,"low":945,"close":930,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":930},"2026-05-29",16.43,16.7,16.030001,-0.42,-2.55,1197200,{"date":950,"open":951,"high":408,"low":318,"close":354,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":354},"2026-05-28",15.25,1.27,8.36,1340900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":932,"percent_change":932,"volume":961,"transactions":9,"vwap":960},"2026-05-27",15.37,15.58,14.77,15.19,894700,{"date":963,"open":964,"high":965,"low":966,"close":960,"change":132,"percent_change":457,"volume":967,"transactions":9,"vwap":960},"2026-05-26",15.12,15.45,14.74,842200,{"date":969,"open":970,"high":971,"low":972,"close":300,"change":319,"percent_change":320,"volume":973,"transactions":9,"vwap":300},"2026-05-22",15.11,15.39,14.83,814600,{"date":975,"open":976,"high":977,"low":978,"close":964,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":964},"2026-05-21",15.17,15.27,14.7,-0.27,-1.75,1072800,{"date":983,"open":984,"high":965,"low":985,"close":971,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":971},"2026-05-20",14.44,14.31,1.01,7.02,1078400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",14.11,14.67,13.81,14.38,0.27,1.91,968300,{"date":999,"open":1000,"high":1001,"low":1002,"close":991,"change":545,"percent_change":1003,"volume":1004,"transactions":9,"vwap":991},"2026-05-18",14.16,14.75,14.07,0.07,799700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",14.34,14.36,13.98,14.1,-0.4,-2.76,864800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1011,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-14",14.92,15.14,14.32,14.5,-2.68,942700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",13.82,14.93,13.69,14.9,1.13,8.21,1381200,{"date":1032,"open":1024,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",14.45,13.66,13.77,-0.2,-1.43,1126800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",13.89,14.37,12.94,13.97,0.05,0.36,1533000,{"date":1049,"open":1026,"high":1050,"low":1051,"close":1052,"change":1046,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",13.99,13.35,13.92,2.65,1295000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",14.19,14.39,13.47,13.56,-0.44,-3.14,1769500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":187,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":187},"2026-05-06",13.25,14.12,13.2,0.78,5.9,2295300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",12.23,13.93,12.17,13.22,2.57,24.13,3219900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":409,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-04",10.88,11.2,10.59,10.65,-2.74,1621000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",10.58,10.98,10.38,10.95,0.41,3.89,834300,{"date":1099,"open":1100,"high":1091,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",10.13,10.02,10.54,0.46,4.56,656500,{"date":1107,"open":1108,"high":1083,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-29",10.69,10.01,10.08,-0.66,-6.15,957500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1045,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-28",10.76,10.86,10.44,10.74,0.47,905000,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1108,"change":290,"percent_change":399,"volume":1126,"transactions":9,"vwap":1108},"2026-04-27",10.57,10.87,741200,{"date":1128,"open":1129,"high":1091,"low":1130,"close":1124,"change":866,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1124},"2026-04-24",10.29,10.03,2.42,616300,{"date":1134,"open":1116,"high":1117,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-23",10.11,10.32,-0.43,-4,646000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":649,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",10.79,11.02,10.63,10.75,2.19,802600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",11.19,11.3,10.51,10.52,-0.64,-5.73,547100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":600,"percent_change":54,"volume":1163,"transactions":9,"vwap":1162},"2026-04-20",10.97,11.32,10.9,11.16,707000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":555,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",11.27,11.5,10.94,11.14,2.77,719600,{"date":1173,"open":1092,"high":1174,"low":1116,"close":1175,"change":200,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-16",11.28,10.84,-1.72,928600,{"date":1179,"open":1180,"high":1166,"low":1180,"close":1181,"change":437,"percent_change":979,"volume":1182,"transactions":9,"vwap":1181},"2026-04-15",10.6,11.03,1028500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-14",10.26,11.08,10.25,11.06,0.82,8.01,926600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",9.8,10.36,9.72,10.24,0.34,3.43,763800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1003,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",9.91,10.15,9.89,9.9,0.71,486200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":73,"percent_change":96,"volume":1214,"transactions":9,"vwap":1212},"2026-04-09",9.53,9.83,9.19,626600,{"date":1216,"open":1217,"high":1109,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",9.81,9.52,9.62,0.29,3.11,835500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":600,"percent_change":73,"volume":1229,"transactions":9,"vwap":1228},"2026-04-07",9.26,9.51,9.12,9.33,830000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":592,"percent_change":939,"volume":1236,"transactions":9,"vwap":1235},"2026-04-06",9.48,9.49,9.21,9.31,637100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1211,"change":336,"percent_change":946,"volume":1242,"transactions":9,"vwap":1211},"2026-04-02",9.42,9.75,9.14,634500,{"date":1244,"open":1245,"high":1194,"low":1239,"close":1246,"change":230,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-01",9.45,9.57,1.59,927300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1239,"change":555,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1239},"2026-03-31",9.27,9.46,8.87,3.29,795400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1227,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1227},"2026-03-30",9.3,9.41,9.06,-0.08,-0.87,707700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":438,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-27",9.38,9.39,9.04,9.2,-1.92,816500,{"date":1273,"open":1218,"high":1203,"low":1235,"close":1266,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2026-03-26",-0.17,-1.78,758800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":545,"percent_change":456,"volume":1283,"transactions":9,"vwap":1282},"2026-03-25",9.67,9.7,9.17,9.55,666200,{"date":1285,"open":1286,"high":1240,"low":1287,"close":1288,"change":601,"percent_change":151,"volume":1289,"transactions":9,"vwap":1288},"2026-03-24",9.36,9.32,9.54,741500,{"date":1291,"open":1225,"high":1219,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-23",9.11,9.43,0.49,5.48,1114600,{"date":1298,"open":1299,"high":1300,"low":27,"close":1301,"change":428,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-20",8.89,9.16,8.94,0.45,1684700,{"date":1305,"open":1306,"high":919,"low":1307,"close":1308,"change":932,"percent_change":932,"volume":1309,"transactions":9,"vwap":1308},"2026-03-19",8.86,8.78,8.9,731600,{"date":1311,"open":1301,"high":1312,"low":1313,"close":1308,"change":1036,"percent_change":388,"volume":1314,"transactions":9,"vwap":1308},"2026-03-18",9.01,8.76,786700,{"date":1316,"open":1317,"high":1318,"low":919,"close":1319,"change":132,"percent_change":175,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",9.15,9.5,9.1,651500,{"date":1322,"open":1258,"high":1323,"low":1312,"close":1312,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1312},"2026-03-16",9.47,-0.23,-2.49,764200,{"date":1328,"open":1258,"high":1266,"low":1329,"close":1330,"change":1003,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-13",9.08,9.24,0.76,749900,{"date":1334,"open":1286,"high":1211,"low":1335,"close":1281,"change":1061,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1281},"2026-03-12",8.91,-4.58,1311200,{"date":1339,"open":1245,"high":1340,"low":1330,"close":1341,"change":546,"percent_change":122,"volume":1342,"transactions":9,"vwap":1341},"2026-03-11",9.68,9.61,812200,{"date":1344,"open":1345,"high":1346,"low":1234,"close":1282,"change":319,"percent_change":750,"volume":1347,"transactions":9,"vwap":1282},"2026-03-10",9.6,9.78,892700,{"date":1349,"open":1232,"high":1279,"low":1281,"close":1246,"change":772,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1246},"2026-03-09",-1.64,1113900,{"date":1353,"open":1279,"high":1346,"low":1354,"close":1355,"change":772,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-06",9.37,9.73,-1.62,906700,{"date":1359,"open":1360,"high":1361,"low":1355,"close":1205,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1205},"2026-03-05",10.27,10.3,-0.5,-4.81,881800,{"date":1366,"open":1144,"high":1367,"low":1136,"close":1368,"change":1274,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-04",10.8,10.39,-1.61,772200,{"date":1372,"open":1101,"high":1373,"low":1374,"close":1375,"change":787,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-03",10.66,9.96,10.56,1.25,961500,{"date":1379,"open":1181,"high":1380,"low":1195,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-02",11.1,10.43,-0.95,-8.35,961100,{"date":1386,"open":1387,"high":1388,"low":1142,"close":1389,"change":1045,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-27",11.12,11.47,11.38,0.44,1258800,{"date":1393,"open":1394,"high":1395,"low":1180,"close":1396,"change":337,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-26",10.62,11.55,11.33,-2.24,1253500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":546,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-25",11.57,11.78,11.37,11.59,0.52,809400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1324,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-24",11.74,11.89,11.51,11.53,-1.96,525900,{"date":1416,"open":1417,"high":1417,"low":1411,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-23",12.11,11.76,-0.45,-3.69,796200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":793,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-20",12,12.38,11.8,12.21,1.33,636000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":546,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-19",11.97,12.2,11.87,12.05,0.5,694700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":526,"percent_change":22,"volume":1444,"transactions":9,"vwap":1443},"2026-02-18",11.48,12.13,11.29,11.99,824200,{"date":1446,"open":1160,"high":1447,"low":1084,"close":1448,"change":290,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",11.63,11.44,1.06,663600,{"date":1452,"open":1453,"high":1454,"low":1083,"close":1160,"change":835,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1160},"2026-02-13",10.89,11.58,4.72,707900,{"date":1458,"open":1150,"high":1396,"low":1108,"close":1459,"change":387,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-12",10.81,-3.31,1149100,{"date":1463,"open":1464,"high":1465,"low":1180,"close":1466,"change":168,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-11",11,11.25,11.18,1.82,637500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1092,"change":1045,"percent_change":1103,"volume":1473,"transactions":9,"vwap":1092},"2026-02-10",10.93,11.49,588400,{"date":1475,"open":1476,"high":1476,"low":1119,"close":1471,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1471},"2026-02-09",11.26,-0.33,-2.93,527200,{"date":1481,"open":1453,"high":1174,"low":1142,"close":1476,"change":734,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1476},"2026-02-06",3.49,686900,{"date":1485,"open":1186,"high":1465,"low":1117,"close":1083,"change":1036,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1083},"2026-02-05",-1.81,659500,{"date":1489,"open":1459,"high":1151,"low":1459,"close":1186,"change":555,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1186},"2026-02-04",2.78,635100,{"date":1493,"open":1494,"high":1495,"low":1086,"close":1496,"change":1497,"percent_change":189,"volume":1498,"transactions":9,"vwap":1496},"2026-02-03",11.15,11.64,10.78,-0.38,810800,{"date":1500,"open":1501,"high":1502,"low":1464,"close":1162,"change":600,"percent_change":54,"volume":1503,"transactions":9,"vwap":1162},"2026-02-02",11.05,11.45,735800,{"date":1505,"open":1506,"high":1442,"low":1507,"close":1169,"change":1045,"percent_change":1302,"volume":1508,"transactions":9,"vwap":1169},"2026-01-30",11.04,10.7,776000,{"date":1510,"open":1168,"high":1169,"low":1145,"close":1511,"change":73,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-29",11.09,1.93,691900,{"date":1515,"open":1494,"high":1465,"low":1516,"close":1083,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1083},"2026-01-28",10.83,-0.25,-2.25,1217600,{"date":1521,"open":1167,"high":1412,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-27",11.11,11.13,-0.41,-3.55,675000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":210,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-26",11.85,12.08,11.52,11.54,-3.03,650600,{"date":1536,"open":1537,"high":1537,"low":1409,"close":1538,"change":906,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-23",12.07,11.9,-2.38,915100,{"date":1542,"open":1543,"high":1544,"low":1076,"close":1545,"change":932,"percent_change":932,"volume":1546,"transactions":9,"vwap":1545},"2026-01-22",12.26,12.52,12.19,470900,{"date":1548,"open":1537,"high":1549,"low":1550,"close":1545,"change":54,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1545},"2026-01-21",12.48,12.03,1.5,519400,{"date":1554,"open":1555,"high":1427,"low":1418,"close":1556,"change":1011,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-20",12.06,12.01,-3.22,650500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":89,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-16",12.61,12.7,12.34,12.41,-1.9,571600,{"date":1568,"open":1569,"high":1570,"low":1549,"close":17,"change":290,"percent_change":899,"volume":1571,"transactions":9,"vwap":17},"2026-01-15",12.53,13.01,580900,{"date":1573,"open":1563,"high":1569,"low":1427,"close":1569,"change":398,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1569},"2026-01-14",1.54,652100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1563,"change":893,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1563},"2026-01-13",13.18,13.38,12.28,-6.16,633700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1137,"percent_change":1589,"volume":1571,"transactions":9,"vwap":1588},"2026-01-12",13.57,13.7,12.88,13.15,-3.17,{"date":1591,"open":1041,"high":1010,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-09",13.16,13.58,-0.28,-2.02,679400,{"date":1598,"open":1599,"high":1067,"low":1599,"close":1600,"change":1207,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-08",13.03,13.86,5.4,1023600,{"date":1604,"open":1588,"high":1605,"low":1606,"close":1588,"change":600,"percent_change":230,"volume":1607,"transactions":9,"vwap":1588},"2026-01-07",13.27,12.93,458100,{"date":1609,"open":1610,"high":1068,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-06",12.49,12.47,13.13,0.57,4.54,595200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":526,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-05",11.98,12.74,11.86,12.56,4.58,1146200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1556,"change":1524,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1556},"2026-01-02",12.43,12.54,11.95,-3.3,504200,{"date":1632,"open":1633,"high":1634,"low":1425,"close":1635,"change":337,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-31",12.72,12.73,12.42,-2.05,436800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":20,"change":1003,"percent_change":102,"volume":1643,"transactions":9,"vwap":20},"2025-12-30",12.57,12.75,12.37,510600,{"date":1645,"open":1561,"high":1646,"low":1610,"close":1561,"change":357,"percent_change":1261,"volume":1647,"transactions":9,"vwap":1561},"2025-12-29",12.81,689200,{"date":1649,"open":1650,"high":1651,"low":1627,"close":1652,"change":336,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-26",12.66,12.83,12.62,-0.32,521600,{"date":1656,"open":1657,"high":1658,"low":1621,"close":1650,"change":1003,"percent_change":102,"volume":1659,"transactions":9,"vwap":1650},"2025-12-24",12.58,12.78,350200,{"date":1661,"open":1657,"high":1662,"low":1663,"close":1664,"change":600,"percent_change":793,"volume":1602,"transactions":9,"vwap":1664},"2025-12-23",12.87,12.45,12.59,{"date":1666,"open":1667,"high":1668,"low":1611,"close":1640,"change":1261,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1640},"2025-12-22",12.69,12.99,-0.63,929000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":17,"change":1011,"percent_change":1676,"volume":1677,"transactions":9,"vwap":17},"2025-12-19",12.95,13.02,12.55,-3.07,1529400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":545,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-18",13.19,13.55,12.91,13.05,0.08,567200,{"date":1687,"open":1674,"high":1688,"low":1689,"close":1690,"change":428,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-17",13.41,12.92,13.04,0.31,646300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":621,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-16",13.43,13.49,12.96,13,-3.49,693500,{"date":1702,"open":1703,"high":1050,"low":1704,"close":1059,"change":1045,"percent_change":221,"volume":1705,"transactions":9,"vwap":1059},"2025-12-15",13.53,13.42,710100,{"date":1707,"open":1708,"high":1709,"low":1605,"close":1704,"change":1669,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1704},"2025-12-12",14.06,14.28,-4.48,984500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-11",13.72,14.35,13.48,14.05,0.39,2.86,1024700,{"date":1722,"open":1592,"high":1723,"low":1634,"close":1034,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1034},"2025-12-10",13.88,0.48,3.64,1142900,{"date":1728,"open":1668,"high":1729,"low":1662,"close":1578,"change":793,"percent_change":610,"volume":1730,"transactions":9,"vwap":1578},"2025-12-09",13.28,905500,{"date":1732,"open":1605,"high":186,"low":1733,"close":1674,"change":592,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1674},"2025-12-08",12.97,-1.66,798500,{"date":1737,"open":1585,"high":1024,"low":1738,"close":1739,"change":1477,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-05",13.17,13.24,-2.43,705300,{"date":1743,"open":1688,"high":1744,"low":1745,"close":1585,"change":1684,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1585},"2025-12-04",13.75,13.32,0.59,563400,{"date":1749,"open":1605,"high":1750,"low":1605,"close":1696,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1696},"2025-12-03",13.65,0.33,2.51,820200,{"date":1755,"open":1578,"high":1756,"low":1757,"close":1592,"change":456,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1592},"2025-12-02",13.34,12.86,0.77,566800,{"date":1761,"open":1762,"high":1739,"low":1646,"close":1763,"change":358,"percent_change":367,"volume":1764,"transactions":9,"vwap":1763},"2025-12-01",12.89,13.06,696100,{"date":1766,"open":1612,"high":1738,"low":1733,"close":1767,"change":932,"percent_change":932,"volume":1768,"transactions":9,"vwap":1767},"2025-11-28",13.12,240000,{"date":1770,"open":1680,"high":1695,"low":1771,"close":1767,"change":320,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1767},"2025-11-26",13.09,-0.98,886600,{"date":1775,"open":1561,"high":1776,"low":1610,"close":1066,"change":1758,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1066},"2025-11-25",13.3,6.17,889300,{"date":1780,"open":1628,"high":1781,"low":1628,"close":1549,"change":1390,"percent_change":822,"volume":1782,"transactions":9,"vwap":1549},"2025-11-24",12.6,1260500,{"date":1784,"open":1785,"high":1786,"low":1501,"close":1787,"change":127,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-21",11.07,12.31,12.04,8.96,1073800,{"date":1791,"open":1792,"high":1426,"low":1793,"close":1501,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1501},"2025-11-20",11.34,10.99,-0.1,-0.9,1036500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1494,"change":979,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1494},"2025-11-19",11.39,11.62,10.91,-2.36,825000,{"date":1805,"open":1806,"high":1409,"low":1174,"close":1807,"change":494,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-18",11.6,11.42,-2.64,978200,{"date":1811,"open":1410,"high":1812,"low":1411,"close":1813,"change":319,"percent_change":1274,"volume":1814,"transactions":9,"vwap":1813},"2025-11-17",11.91,11.73,947800,{"date":1816,"open":1402,"high":1812,"low":1531,"close":1817,"change":906,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-14",11.75,-2.41,695500,{"date":1821,"open":1822,"high":1569,"low":1410,"close":1787,"change":466,"percent_change":1524,"volume":1823,"transactions":9,"vwap":1787},"2025-11-13",11.94,861800,{"date":1825,"open":1563,"high":1634,"low":1537,"close":1826,"change":89,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-12",12.09,-1.95,1098500,{"date":1830,"open":1831,"high":1621,"low":1424,"close":1832,"change":230,"percent_change":610,"volume":1833,"transactions":9,"vwap":1832},"2025-11-11",12.24,12.33,925800,{"date":1835,"open":1530,"high":1836,"low":1800,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-10",12.27,12.18,0.14,1.16,1066100,{"date":1842,"open":1447,"high":1843,"low":1167,"close":1787,"change":1189,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1787},"2025-11-07",12.29,7.31,1412300,{"date":1847,"open":1442,"high":1396,"low":1848,"close":1849,"change":438,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-06",11.01,11.22,-1.58,1348400,{"date":1853,"open":1084,"high":1454,"low":1125,"close":1854,"change":456,"percent_change":163,"volume":1855,"transactions":9,"vwap":1854},"2025-11-05",11.4,1233200,{"date":1857,"open":1799,"high":1858,"low":1849,"close":1151,"change":200,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1151},"2025-11-04",11.61,-1.65,1247500,{"date":1862,"open":1863,"high":1529,"low":1186,"close":1472,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1472},"2025-11-03",11.77,-0.52,-4.33,1683500,{"date":1868,"open":1538,"high":1427,"low":1440,"close":1556,"change":168,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1556},"2025-10-31",1.69,2118000,{"date":1872,"open":1873,"high":1874,"low":1501,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-30",15.23,15.4,11.81,-3.62,-23.46,4785900,{"date":1880,"open":72,"high":1881,"low":964,"close":1882,"change":320,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-29",15.79,15.43,-0.84,950600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":387,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-28",15.76,15.85,15.46,15.56,-2.32,834000,{"date":1894,"open":238,"high":627,"low":1895,"close":343,"change":200,"percent_change":1896,"volume":1897,"transactions":9,"vwap":343},"2025-10-27",15.61,-1.18,898100,{"date":1899,"open":1900,"high":217,"low":247,"close":238,"change":239,"percent_change":240,"volume":1901,"transactions":9,"vwap":238},"2025-10-24",16.059999,805400,{"date":1903,"open":1889,"high":343,"low":1904,"close":198,"change":885,"percent_change":1905,"volume":1906,"transactions":9,"vwap":198},"2025-10-23",15.26,2.72,965600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1889,"change":946,"percent_change":1808,"volume":1912,"transactions":9,"vwap":1889},"2025-10-22",16,16.35,15.44,941700,{"date":1914,"open":219,"high":1915,"low":248,"close":198,"change":398,"percent_change":1916,"volume":1917,"transactions":9,"vwap":198},"2025-10-21",15.92,1.21,694600,{"date":1919,"open":1920,"high":237,"low":1921,"close":267,"change":21,"percent_change":1922,"volume":1923,"transactions":9,"vwap":267},"2025-10-20",15.28,15.09,4.05,970400,{"date":1925,"open":1926,"high":1017,"low":1927,"close":1928,"change":1120,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-17",14.47,14.41,15.08,3.22,1134800,{"date":1932,"open":1042,"high":1933,"low":1934,"close":1935,"change":734,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-16",14.88,14.24,14.61,2.67,1059900,{"date":1939,"open":1940,"high":278,"low":1941,"close":1942,"change":1274,"percent_change":1896,"volume":1943,"transactions":9,"vwap":1942},"2025-10-15",14.48,14.09,14.23,1007900,{"date":1945,"open":1066,"high":1946,"low":1066,"close":1947,"change":1069,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-14",14.56,14.4,5.73,826900,{"date":1951,"open":1716,"high":1034,"low":1745,"close":1952,"change":377,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-13",13.62,2.1,802800,{"date":1956,"open":1957,"high":1715,"low":1578,"close":1756,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1756},"2025-10-10",14.17,-0.82,-5.79,827200,{"date":1962,"open":1963,"high":1964,"low":1067,"close":1000,"change":483,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1000},"2025-10-09",14.72,14.85,-4.39,685900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":734,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-08",14.55,14.97,14.2,14.81,2.63,852800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":802,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-07",14.65,14.87,14.18,14.43,-0.48,891700,{"date":1984,"open":1985,"high":286,"low":1008,"close":1019,"change":409,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1019},"2025-10-06",14.84,-2.03,966900,{"date":1989,"open":1990,"high":1978,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-03",13.83,14.8,0.83,5.94,1068200,{"date":1996,"open":1977,"high":1997,"low":1998,"close":1044,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1044},"2025-10-02",14.73,13.84,-0.76,-5.16,882400,{"date":2003,"open":1934,"high":972,"low":1979,"close":1997,"change":759,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1997},"2025-10-01",2.79,1309400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-30",13.61,14.42,13.51,14.33,0.7,5.14,1215500,{"date":2016,"open":1068,"high":2017,"low":2018,"close":2019,"change":269,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-29",13.71,12.8,13.63,3.26,1337900,{"date":2023,"open":1680,"high":1593,"low":1599,"close":1068,"change":600,"percent_change":230,"volume":2024,"transactions":9,"vwap":1068},"2025-09-26",735900,{"date":2026,"open":2027,"high":2027,"low":1599,"close":1578,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1578},"2025-09-25",13.73,-0.73,-5.25,913400,{"date":2032,"open":1075,"high":1002,"low":1035,"close":2033,"change":358,"percent_change":1137,"volume":2034,"transactions":9,"vwap":2033},"2025-09-24",13.91,940800,{"date":2036,"open":994,"high":2037,"low":2038,"close":1044,"change":1061,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1044},"2025-09-23",14.49,13.94,-3.05,814100,{"date":2042,"open":1067,"high":2043,"low":2027,"close":1927,"change":377,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1927},"2025-09-22",14.53,1.98,1514100,{"date":2047,"open":1882,"high":1882,"low":1708,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-19",14.13,-1.25,-8.13,1850800,{"date":2053,"open":1025,"high":72,"low":2054,"close":256,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":256},"2025-09-18",14.64,0.58,3.92,913600,{"date":2059,"open":972,"high":267,"low":1001,"close":1991,"change":437,"percent_change":1036,"volume":1191,"transactions":9,"vwap":1991},"2025-09-17",{"date":2061,"open":1928,"high":970,"low":2062,"close":972,"change":89,"percent_change":2063,"volume":2064,"transactions":9,"vwap":972},"2025-09-16",14.76,-1.59,939400,{"date":2066,"open":276,"high":2067,"low":2068,"close":299,"change":545,"percent_change":1003,"volume":2069,"transactions":9,"vwap":299},"2025-09-15",15.21,14.52,1307500,{"date":2071,"open":938,"high":1911,"low":1970,"close":276,"change":1524,"percent_change":2072,"volume":2073,"transactions":9,"vwap":276},"2025-09-12",-2.65,858200,{"date":2075,"open":256,"high":2076,"low":951,"close":923,"change":1684,"percent_change":1405,"volume":2077,"transactions":9,"vwap":923},"2025-09-11",15.73,1496500,{"date":2079,"open":256,"high":923,"low":1016,"close":971,"change":336,"percent_change":337,"volume":2080,"transactions":9,"vwap":971},"2025-09-10",1076400,{"date":2082,"open":958,"high":265,"low":931,"close":1882,"change":1517,"percent_change":2063,"volume":2083,"transactions":9,"vwap":1882},"2025-09-09",961900,{"date":2085,"open":2086,"high":2086,"low":971,"close":2087,"change":494,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-08",16.01,15.68,-1.94,1119800,{"date":2091,"open":929,"high":209,"low":929,"close":355,"change":1198,"percent_change":2092,"volume":2093,"transactions":9,"vwap":355},"2025-09-05",2.17,1201300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":277,"change":1405,"percent_change":2099,"volume":2100,"transactions":9,"vwap":277},"2025-09-04",15.13,15.87,14.99,3.44,1696000,{"date":2102,"open":970,"high":2103,"low":1018,"close":2096,"change":437,"percent_change":1036,"volume":2104,"transactions":9,"vwap":2096},"2025-09-03",15.18,1587600,{"date":2106,"open":1025,"high":1904,"low":978,"close":2107,"change":418,"percent_change":168,"volume":2108,"transactions":9,"vwap":2107},"2025-09-02",15.16,837600,{"date":2110,"open":1027,"high":2111,"low":2112,"close":2096,"change":1220,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2096},"2025-08-29",15.42,14.82,1.95,1189500,{"date":2116,"open":1978,"high":1933,"low":994,"close":1985,"change":437,"percent_change":1036,"volume":2117,"transactions":9,"vwap":1985},"2025-08-28",1051000,{"date":2119,"open":1977,"high":964,"low":2120,"close":1978,"change":601,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1978},"2025-08-27",14.59,0.75,2333300,{"date":2124,"open":1057,"high":1991,"low":2048,"close":2062,"change":1294,"percent_change":1199,"volume":2125,"transactions":9,"vwap":2062},"2025-08-26",1692700,{"date":2127,"open":966,"high":2062,"low":1067,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-08-25",14.27,-0.59,-3.97,1038800,{"date":2133,"open":1998,"high":976,"low":1998,"close":2134,"change":650,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-22",14.86,8.63,1442000,{"date":2138,"open":2139,"high":1934,"low":1750,"close":2140,"change":581,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-21",14.08,13.68,-4.07,747000,{"date":2144,"open":2145,"high":2146,"low":1971,"close":2147,"change":1137,"percent_change":1478,"volume":2148,"transactions":9,"vwap":2147},"2025-08-20",14.66,14.94,14.26,1362000,{"date":2150,"open":1717,"high":966,"low":2151,"close":2152,"change":698,"percent_change":1104,"volume":2153,"transactions":9,"vwap":2152},"2025-08-19",13.96,14.69,1173700,{"date":2155,"open":1057,"high":1927,"low":2156,"close":1717,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1717},"2025-08-18",14.01,-0.14,-0.99,1316200,{"date":2161,"open":993,"high":1934,"low":1750,"close":1057,"change":1613,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1057},"2025-08-15",4.19,1277500,{"date":2165,"open":2166,"high":1723,"low":1579,"close":1952,"change":1362,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1952},"2025-08-14",13.85,-3.54,946000,{"date":2170,"open":2171,"high":2172,"low":2017,"close":1067,"change":117,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1067},"2025-08-13",13.78,14.15,2.54,1296300,{"date":2176,"open":1587,"high":1708,"low":2177,"close":1035,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1035},"2025-08-12",12.84,1.02,8,1476800,{"date":2182,"open":1674,"high":2183,"low":2184,"close":1641,"change":750,"percent_change":1356,"volume":2185,"transactions":9,"vwap":1641},"2025-08-11",13.26,12.64,1433900,{"date":2187,"open":2184,"high":1592,"low":1561,"close":1697,"change":1751,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1697},"2025-08-08",2.61,1499300,{"date":2191,"open":2192,"high":1689,"low":1425,"close":188,"change":878,"percent_change":1953,"volume":2193,"transactions":9,"vwap":188},"2025-08-07",12.51,1741500,{"date":2195,"open":1562,"high":2196,"low":1836,"close":1642,"change":210,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1642},"2025-08-06",12.79,-2.83,1599800,{"date":2200,"open":1561,"high":1043,"low":2201,"close":1634,"change":2202,"percent_change":328,"volume":2203,"transactions":9,"vwap":1634},"2025-08-05",12.46,0.17,1569700,{"date":2205,"open":2206,"high":1781,"low":2207,"close":1621,"change":866,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1621},"2025-08-04",12.32,11.96,2.03,2274800,{"date":2211,"open":1633,"high":1633,"low":1401,"close":1786,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1786},"2025-08-01",-0.83,-6.32,2230500,{"date":2216,"open":2217,"high":1002,"low":1698,"close":2218,"change":1758,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-31",13.1,13.14,6.22,3097700,{"date":2222,"open":2223,"high":1673,"low":1836,"close":1642,"change":258,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1642},"2025-07-30",12.9,-3.81,1280400,{"date":2227,"open":2228,"high":1077,"low":1646,"close":1757,"change":89,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1757},"2025-07-29",13.08,-1.83,969000,{"date":2232,"open":1771,"high":1729,"low":2233,"close":2217,"change":357,"percent_change":1261,"volume":2234,"transactions":9,"vwap":2217},"2025-07-28",12.85,1262300,{"date":2236,"open":1646,"high":1612,"low":1610,"close":2237,"change":759,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-25",13.11,3.15,956400,{"date":2241,"open":2242,"high":1662,"low":2184,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-24",12.67,12.71,-0.09,-0.7,933600,{"date":2248,"open":1843,"high":1587,"low":2249,"close":2018,"change":2121,"percent_change":2219,"volume":2250,"transactions":9,"vwap":2018},"2025-07-23",12.1,1134500,{"date":2252,"open":1167,"high":1441,"low":1167,"close":1435,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1435},"2025-07-22",0.68,5.98,975500,{"date":2257,"open":1084,"high":1167,"low":1523,"close":1403,"change":239,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1403},"2025-07-21",2.16,879800,{"date":2261,"open":2262,"high":2262,"low":1186,"close":1523,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1523},"2025-07-18",12.15,-0.85,-7.1,973600,{"date":2267,"open":1530,"high":1076,"low":1409,"close":1618,"change":2268,"percent_change":2158,"volume":2269,"transactions":9,"vwap":1618},"2025-07-17",-0.12,1123000,{"date":2271,"open":1875,"high":1433,"low":2272,"close":2249,"change":1046,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2249},"2025-07-16",11.66,3.07,1245600,{"date":2276,"open":1642,"high":1663,"low":2277,"close":1409,"change":621,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1409},"2025-07-15",11.68,-3.85,953900,{"date":2281,"open":1611,"high":1561,"low":1837,"close":1427,"change":1497,"percent_change":717,"volume":2282,"transactions":9,"vwap":1427},"2025-07-14",998100,{"date":2284,"open":1606,"high":2285,"low":2286,"close":1664,"change":581,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1664},"2025-07-11",13.07,12.5,-4.4,693000,{"date":2290,"open":1674,"high":1026,"low":1697,"close":1738,"change":290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1738},"2025-07-10",0.92,681900,{"date":2294,"open":1698,"high":186,"low":1664,"close":1683,"change":1045,"percent_change":734,"volume":2295,"transactions":9,"vwap":1683},"2025-07-09",673100,{"date":2297,"open":2298,"high":2299,"low":1619,"close":1698,"change":866,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1698},"2025-07-08",12.77,13.5,1.96,953600,{"date":2303,"open":1066,"high":2010,"low":1562,"close":1641,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1641},"2025-07-07",-0.74,-5.49,965400,{"date":2308,"open":1034,"high":1024,"low":2309,"close":1696,"change":437,"percent_change":592,"volume":2310,"transactions":9,"vwap":1696},"2025-07-03",13.36,759100,{"date":2312,"open":186,"high":1750,"low":1767,"close":2313,"change":995,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-02",13.52,2.04,1257100,{"date":2317,"open":2318,"high":2319,"low":2262,"close":1066,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1066},"2025-07-01",12.25,13.67,0.98,7.99,1347600,{"date":2324,"open":1642,"high":2286,"low":1826,"close":1836,"change":319,"percent_change":772,"volume":2325,"transactions":9,"vwap":1836},"2025-06-30",1152000,{"date":2327,"open":1831,"high":1635,"low":1555,"close":1843,"change":1684,"percent_change":39,"volume":2328,"transactions":9,"vwap":1843},"2025-06-27",1367500,{"date":2330,"open":1434,"high":2331,"low":2332,"close":1427,"change":1198,"percent_change":1719,"volume":2333,"transactions":9,"vwap":1427},"2025-06-26",12.22,11.65,1383800,{"date":2335,"open":2336,"high":1556,"low":1800,"close":1434,"change":932,"percent_change":932,"volume":2337,"transactions":9,"vwap":1434},"2025-06-25",11.88,1415900,{"date":2339,"open":1875,"high":1537,"low":2332,"close":1434,"change":866,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1434},"2025-06-24",2.15,1546500,{"date":2343,"open":1167,"high":2272,"low":1188,"close":1800,"change":600,"percent_change":2202,"volume":2344,"transactions":9,"vwap":1800},"2025-06-23",1658300,{"date":2346,"open":2249,"high":2347,"low":1404,"close":1806,"change":494,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1806},"2025-06-20",12.14,-2.6,2360300,{"date":2351,"open":2352,"high":2353,"low":2336,"close":1812,"change":89,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1812},"2025-06-18",12.16,12.4,-1.98,1272200,{"date":2357,"open":2262,"high":1664,"low":1556,"close":2262,"change":89,"percent_change":2088,"volume":2358,"transactions":9,"vwap":2262},"2025-06-17",1345600,{"date":2360,"open":1564,"high":1611,"low":1443,"close":2361,"change":649,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-16",12.39,1.89,1524800,{"date":2365,"open":2353,"high":2242,"low":2366,"close":2352,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2352},"2025-06-13",12.12,-0.53,-4.18,954200,{"date":2371,"open":1633,"high":1771,"low":1569,"close":1667,"change":2157,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1667},"2025-06-12",-1.09,1696800,{"date":2375,"open":1050,"high":991,"low":2184,"close":1651,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1651},"2025-06-11",-1.15,-8.23,2164300,{"date":2380,"open":1708,"high":1927,"low":2381,"close":1009,"change":456,"percent_change":112,"volume":2382,"transactions":9,"vwap":1009},"2025-06-10",13.79,2464700,{"date":2384,"open":1703,"high":1709,"low":1703,"close":1723,"change":828,"percent_change":311,"volume":2385,"transactions":9,"vwap":1723},"2025-06-09",1179800,{"date":2387,"open":1060,"high":2038,"low":1696,"close":1060,"change":995,"percent_change":2208,"volume":2388,"transactions":9,"vwap":1060},"2025-06-06",1149300,{"date":2390,"open":2217,"high":2008,"low":1606,"close":16,"change":398,"percent_change":2391,"volume":2392,"transactions":9,"vwap":16},"2025-06-05",1.45,901600,{"date":2394,"open":2285,"high":1592,"low":1757,"close":2217,"change":546,"percent_change":1103,"volume":2395,"transactions":9,"vwap":2217},"2025-06-04",830500,{"date":2397,"open":1832,"high":1068,"low":1538,"close":1690,"change":112,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1690},"2025-06-03",5.84,876300,{"date":2401,"open":1781,"high":188,"low":1530,"close":2206,"change":142,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2206},"2025-06-02",-2.69,1265200,{"date":2405,"open":1610,"high":2406,"low":1441,"close":1650,"change":319,"percent_change":772,"volume":2407,"transactions":9,"vwap":1650},"2025-05-30",12.82,1190000,{"date":2409,"open":1646,"high":1697,"low":1425,"close":20,"change":319,"percent_change":772,"volume":2410,"transactions":9,"vwap":20},"2025-05-29",980700,{"date":2412,"open":1767,"high":1745,"low":17,"close":1562,"change":946,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1562},"2025-05-28",-3.2,860300,{"date":2416,"open":17,"high":1729,"low":1626,"close":1767,"change":1189,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1767},"2025-05-27",6.67,1098400,{"date":2420,"open":1580,"high":2286,"low":1787,"close":2421,"change":210,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-23",12.3,-2.84,989000,{"date":2425,"open":2286,"high":1633,"low":2421,"close":1650,"change":437,"percent_change":89,"volume":2426,"transactions":9,"vwap":1650},"2025-05-22",1049200,{"date":2428,"open":2285,"high":1767,"low":17,"close":1667,"change":1669,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1667},"2025-05-21",-4.73,1348300,{"date":2432,"open":1060,"high":1750,"low":2218,"close":1745,"change":1324,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1745},"2025-05-20",-1.7,1107200,{"date":2436,"open":1729,"high":1952,"low":1767,"close":1681,"change":319,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1681},"2025-05-19",-0.15,1062500,{"date":2440,"open":1570,"high":2441,"low":1651,"close":1585,"change":102,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1585},"2025-05-16",13.64,4.3,956200,{"date":2445,"open":1757,"high":1771,"low":2201,"close":1570,"change":132,"percent_change":2012,"volume":2446,"transactions":9,"vwap":1570},"2025-05-15",770900,{"date":2448,"open":1745,"high":2010,"low":17,"close":1689,"change":2129,"percent_change":347,"volume":2449,"transactions":9,"vwap":1689},"2025-05-14",1505200,{"date":2451,"open":2019,"high":1035,"low":1674,"close":2010,"change":772,"percent_change":201,"volume":2452,"transactions":9,"vwap":2010},"2025-05-13",1254300,{"date":2454,"open":1673,"high":1075,"low":1673,"close":2319,"change":2455,"percent_change":1404,"volume":2456,"transactions":9,"vwap":2319},"2025-05-12",1.42,2315800,{"date":2458,"open":1762,"high":1762,"low":1441,"close":2318,"change":1154,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2318},"2025-05-09",-4.97,1542600,{"date":2462,"open":1662,"high":1703,"low":1641,"close":1762,"change":793,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1762},"2025-05-08",1.26,1733500,{"date":2466,"open":1646,"high":1605,"low":188,"close":1634,"change":319,"percent_change":772,"volume":2467,"transactions":9,"vwap":1634},"2025-05-07",1486300,{"date":2469,"open":1756,"high":2470,"low":2361,"close":1641,"change":2367,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1641},"2025-05-06",13.8,-3.99,2638500,{"date":2474,"open":1997,"high":2475,"low":1806,"close":1729,"change":2476,"percent_change":190,"volume":2477,"transactions":9,"vwap":1729},"2025-05-05",14.79,-3.57,7495000,{"date":2479,"open":416,"high":2480,"low":2481,"close":434,"change":1095,"percent_change":2482,"volume":2483,"transactions":9,"vwap":434},"2025-05-02",17.040001,16.5,2.49,1216600,{"date":2485,"open":354,"high":884,"low":2486,"close":386,"change":1045,"percent_change":1691,"volume":2487,"transactions":9,"vwap":386},"2025-05-01",15.84,1049800,{"date":2489,"open":2490,"high":770,"low":2491,"close":455,"change":301,"percent_change":2492,"volume":2493,"transactions":9,"vwap":455},"2025-04-30",17.18,16.37,-5.53,863500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":39,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-04-29",16.66,17.54,16.41,17.35,3.95,1064600,{"date":2503,"open":904,"high":777,"low":197,"close":465,"change":2268,"percent_change":346,"volume":2504,"transactions":9,"vwap":465},"2025-04-28",729300,{"date":2506,"open":2496,"high":2507,"low":217,"close":397,"change":601,"percent_change":39,"volume":2508,"transactions":9,"vwap":397},"2025-04-25",16.86,758600,{"date":2510,"open":255,"high":417,"low":2511,"close":944,"change":1390,"percent_change":2512,"volume":2513,"transactions":9,"vwap":944},"2025-04-24",15.95,2.71,494900,{"date":181,"open":209,"high":2515,"low":924,"close":255,"change":319,"percent_change":2268,"volume":2516,"transactions":9,"vwap":255},17.26,587800]