[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICCM":3,"homepage-market-summary":29,"stock-historical-ICCM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ICCM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"IceCure Medical Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Icecure Medical Ltd is a commercial-stage medical device company. The company is engaged in the research, development, and marketing of cryoablation systems and technologies based on liquid nitrogen, or LN2, for treating tumors. Its cryoablation technology is a minimally invasive alternative to surgical intervention for tumors, including those found in the breast, lungs, kidneys, bones, and other indications.","66",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.54,1.59,1.6052,1.47,1.57,-0.03,-1.91,154999.6804,593,1.5487,33,858197.4853056932,0.2,1282,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":27,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":167,"name":168,"price":169,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},42,603349,220222398.811729,-95.42,"2025-04-23",[181,182,192,202,212,220,229,237,246,255,263,272,280,289,299,305,313,323,331,337,345,353,361,370,376,383,391,397,403,409,417,426,435,444,454,464,474,485,494,504,512,521,529,538,547,558,567,573,581,589,596,604,613,620,627,636,643,652,658,662,669,676,684,692,701,710,718,726,734,743,752,761,770,778,787,795,803,809,816,822,829,836,841,850,858,866,875,884,891,899,906,910,914,920,926,932,937,942,948,955,961,965,969,974,981,989,996,1003,1011,1017,1022,1027,1032,1038,1045,1053,1059,1067,1073,1077,1082,1089,1096,1103,1107,1112,1117,1120,1124,1130,1137,1145,1152,1160,1168,1176,1183,1188,1194,1202,1209,1217,1225,1231,1238,1245,1252,1258,1264,1267,1273,1282,1288,1294,1297,1305,1310,1315,1318,1323,1327,1332,1336,1342,1345,1349,1353,1361,1367,1373,1378,1383,1388,1393,1398,1403,1410,1413,1419,1426,1431,1435,1441,1447,1453,1458,1462,1469,1477,1481,1484,1487,1491,1496,1500,1504,1510,1515,1522,1527,1531,1536,1541,1546,1552,1558,1562,1565,1570,1574,1579,1583,1586,1591,1594,1599,1604,1608,1614,1620,1627,1632,1635,1639,1645,1649,1655,1658,1662,1666,1673,1677,1679,1684,1691,1698,1705,1710,1718,1725,1731,1738,1744,1750,1757,1762,1769,1775,1782,1788,1793,1800,1806,1810,1816,1822,1826,1830,1835,1839,1844,1848,1851,1855,1859,1864,1869,1874,1878,1882,1885,1888,1892,1896,1902,1908,1915,1924,1929,1934,1940,1947,1953,1957,1962,1968,1974,1978,1981,1986,1993,2001,2008,2013,2018,2024,2028,2031,2035,2040,2044,2049,2055,2059,2063,2066,2069,2075,2079,2082,2085,2088,2093,2099,2106,2110,2116,2120,2122,2128,2131,2134,2138,2142,2146,2151,2155,2159,2163,2168,2171,2174,2177,2182,2186,2191,2196,2200,2204,2207,2210,2214,2218,2222,2225,2228,2231,2236,2239,2242,2245,2251,2256,2259,2264,2267,2270,2276,2281,2286,2293,2301,2306,2311,2314],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",1.73,1.79,1.55,-0.12,-7.1,311690.18083,1400,1.65,{"date":193,"open":191,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.725,1.61,1.69,0.075,4.64,157100.5819,711,1.674,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":19,"volume":209,"transactions":210,"vwap":211},"2026-09-30",1.63,1.82,1.6,1.615,0.025,321219.158406,993,1.7166,{"date":213,"open":191,"high":196,"low":214,"close":16,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",1.56,-0.04,-2.45,192374.587348,670,1.6245,{"date":221,"open":222,"high":223,"low":206,"close":204,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",1.71,1.77,-0.1,-5.78,87126.1309,477,1.6754,{"date":230,"open":231,"high":232,"low":191,"close":184,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",1.8,1.8999,0,116391.6419,425,1.7547,{"date":238,"open":239,"high":240,"low":222,"close":184,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",1.87,1.94,-0.14,-7.49,91082.24266,489,1.8151,{"date":247,"open":240,"high":248,"low":249,"close":239,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",2.0199,1.83,-0.08,-4.1,85553.89783,465,1.9154,{"date":256,"open":257,"high":258,"low":240,"close":259,"change":233,"percent_change":233,"volume":260,"transactions":261,"vwap":262},"2026-09-22",1.9813,2.04,1.95,101076.103233,429,1.9841,{"date":264,"open":265,"high":266,"low":259,"close":259,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.99,2.08,-0.01,-0.51,70958.880123,376,2.005,{"date":273,"open":274,"high":274,"low":259,"close":275,"change":20,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",2.0591,1.96,-1.51,80265.376503,537,1.995,{"date":281,"open":282,"high":283,"low":275,"close":265,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.11,2.16,-0.07,-3.4,159133.719761,918,2.0422,{"date":290,"open":291,"high":292,"low":293,"close":291,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.06,2.14,2.02,0.01,0.49,81473.7691,535,2.0436,{"date":300,"open":80,"high":292,"low":258,"close":301,"change":215,"percent_change":21,"volume":302,"transactions":303,"vwap":304},"2026-09-15",2.05,95189.8453,674,2.0829,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":187,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",2.21,2.09,-5.43,70881.650359,433,2.1538,{"date":314,"open":315,"high":316,"low":317,"close":307,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",2.13,2.5,2.1,0.07,3.27,211895.4015,1589,2.243,{"date":324,"open":266,"high":325,"low":291,"close":292,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",2.2,0.03,1.42,278947.51263,1206,2.1485,{"date":332,"open":307,"high":307,"low":317,"close":282,"change":224,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",-4.52,67119.00539,409,2.1382,{"date":338,"open":339,"high":339,"low":292,"close":307,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",2.25,-0.02,-0.9,54004.607435,468,2.2014,{"date":346,"open":325,"high":347,"low":315,"close":348,"change":326,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.245,2.23,1.36,58439.8735,363,2.1966,{"date":354,"open":355,"high":355,"low":283,"close":325,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",2.27,-0.06,-2.65,49960.984039,342,2.2147,{"date":362,"open":355,"high":363,"low":364,"close":365,"change":340,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",2.28,2.15,2.26,-0.88,69234.370748,554,2.2104,{"date":371,"open":372,"high":372,"low":307,"close":363,"change":233,"percent_change":233,"volume":373,"transactions":374,"vwap":375},"2026-09-01",2.33,49781.220012,339,2.2638,{"date":377,"open":372,"high":372,"low":378,"close":363,"change":340,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",2.24,-0.87,64429.693954,330,2.265,{"date":384,"open":385,"high":385,"low":325,"close":386,"change":294,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",2.36,2.3,0.44,84900.314462,555,2.2559,{"date":392,"open":372,"high":372,"low":325,"close":393,"change":233,"percent_change":233,"volume":394,"transactions":395,"vwap":396},"2026-08-27",2.29,90114.833116,577,2.2706,{"date":398,"open":386,"high":399,"low":325,"close":393,"change":294,"percent_change":387,"volume":400,"transactions":401,"vwap":402},"2026-08-26",2.32,98415.72138,623,2.264,{"date":404,"open":372,"high":405,"low":325,"close":363,"change":294,"percent_change":387,"volume":406,"transactions":407,"vwap":408},"2026-08-25",2.35,110814.568553,961,2.2786,{"date":410,"open":411,"high":411,"low":94,"close":355,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2.38,-0.16,-6.58,656683.118413,4999,2.4129,{"date":418,"open":419,"high":316,"low":420,"close":421,"change":340,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",2.49,2.31,2.43,-0.82,107492.102408,606,2.4203,{"date":427,"open":428,"high":429,"low":386,"close":430,"change":284,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",2.52,2.65,2.45,-2.78,979730.23656,6402,2.6599,{"date":436,"open":437,"high":438,"low":439,"close":428,"change":250,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",2.71,2.7999,2.48,-3.08,65324.465717,400,2.606,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",2.77,2.97,2.6,-0.22,-7.8,155071.280925,686,2.7413,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",3.05,2.79,2.82,-0.2,-6.62,90214.380405,548,2.8756,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":156,"volume":471,"transactions":472,"vwap":473},"2026-08-14",3.04,3.2,2.96,3.02,0.02,49235.3088,406,3.0121,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",3.0362,3.145,2.85,3,-0.105,-3.38,83346.718473,445,2.9726,{"date":486,"open":479,"high":487,"low":479,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",3.4,3.105,-0.405,-11.54,111576.200853,702,3.16,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",3.35,3.51,3.25,0.23,7.01,83257.64039,561,3.3848,{"date":505,"open":466,"high":506,"low":479,"close":507,"change":27,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",3.5899,3.28,6.49,39851.553761,344,3.255,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":233,"percent_change":233,"volume":518,"transactions":519,"vwap":520},"2026-08-07",3.14,3.2047,2.99,3.08,44724.870566,453,3.033,{"date":522,"open":523,"high":523,"low":479,"close":517,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",3.48,-0.13,-4.05,89027.845926,625,3.2342,{"date":530,"open":493,"high":531,"low":493,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",3.4201,3.21,0.08,2.56,71487.668483,609,3.2716,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":115,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",2.81,3.3,3.13,12.59,185501.133469,1153,3.1045,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",2.88,2.95,2.719,2.78,-0.11,-3.81,71376.992661,793,2.8163,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":233,"percent_change":233,"volume":564,"transactions":565,"vwap":566},"2026-07-31",2.86,3.09,2.8,2.89,53267.366112,566,2.9177,{"date":568,"open":458,"high":569,"low":458,"close":563,"change":294,"percent_change":115,"volume":570,"transactions":571,"vwap":572},"2026-07-30",2.9703,36603.50953,333,2.8799,{"date":574,"open":575,"high":479,"low":576,"close":549,"change":130,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",2.93,2.74,3.23,92982.377,808,2.9078,{"date":582,"open":575,"high":583,"low":437,"close":457,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",2.945,-0.09,-3.12,43498.788805,509,2.8247,{"date":590,"open":469,"high":591,"low":549,"close":549,"change":459,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",3.24,-6.49,78236.9966,498,2.9848,{"date":597,"open":498,"high":598,"low":479,"close":517,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",3.2986,-0.15,-4.64,74306.691971,580,3.1395,{"date":605,"open":606,"high":607,"low":608,"close":577,"change":224,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",3.31,3.34,3.15,-3,96457.842456,515,3.2255,{"date":614,"open":615,"high":487,"low":532,"close":616,"change":20,"percent_change":617,"volume":618,"transactions":381,"vwap":619},"2026-07-22",3.29,3.33,-0.89,70692.613033,3.2946,{"date":621,"open":541,"high":487,"low":498,"close":622,"change":326,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",3.36,0.9,60125.83839,499,3.3099,{"date":628,"open":629,"high":629,"low":630,"close":616,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",3.57,3.2511,-0.32,-8.77,131686.71675,1205,3.4047,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":267,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-17",3.61,3.65,3.5,-0.27,50200,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-16",3.59,3.7,3.523,3.66,0.06,1.67,115500,{"date":653,"open":654,"high":655,"low":640,"close":656,"change":233,"percent_change":233,"volume":657,"transactions":9,"vwap":656},"2026-07-15",3.56,3.74,3.6,87000,{"date":659,"open":497,"high":660,"low":523,"close":656,"change":649,"percent_change":196,"volume":661,"transactions":9,"vwap":656},"2026-07-14",3.77,105200,{"date":663,"open":638,"high":664,"low":665,"close":666,"change":553,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-13",3.715,3.365,3.54,-3.01,99400,{"date":670,"open":671,"high":672,"low":673,"close":639,"change":87,"percent_change":674,"volume":675,"transactions":9,"vwap":639},"2026-07-10",3.81,3.88,3.55,-6.17,127500,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":459,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-09",4.07,4.22,3.84,3.89,-4.89,177700,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":584,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-08",4.11,4.28,4.05,4.09,-2.15,93900,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-07",4.6,4.705,4.08,4.18,-0.43,-9.33,166900,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",5.09,5.1,4.51,4.61,-0.75,-13.99,1741200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":533,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",5.4,5.57,5.138,5.36,1.52,149700,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-01",4.98,5.563,5.28,0.42,8.64,352000,{"date":727,"open":79,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-30",5.15,4.76,4.86,-0.4,-7.6,274600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-29",5.97,6.138,5.02,5.26,-0.7,-11.74,484600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",6.515,6.55,5.56,5.96,-1.06,-15.1,779500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",8.415,8.44,6.39,7.02,-2.28,-24.52,1571000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",6.03,9.43,6.00099993,9.3,3.18,51.96,13660700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":467,"volume":777,"transactions":9,"vwap":775},"2026-06-23",6.56,7.25,5.7,6.12,0.19,9032000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-22",7.06,7.53,5.61,5.93,0.53,9.81,15902700,{"date":788,"open":789,"high":790,"low":791,"close":712,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":712},"2026-06-18",6.51,6.79,4.85,-1,-15.62,5292000,{"date":796,"open":797,"high":798,"low":656,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",4.23,9.54,6.4,4.27,200.47,152922500,{"date":804,"open":805,"high":363,"low":80,"close":315,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":315},"2026-06-16",2.19,-0.05,-2.29,96400,{"date":810,"open":811,"high":419,"low":812,"close":94,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":94},"2026-06-15",2.44,2.17,-0.21,-8.79,129800,{"date":817,"open":437,"high":550,"low":411,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-12",2.39,-0.29,-10.82,89200,{"date":823,"open":824,"high":563,"low":316,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",2.55,2.68,0.14,5.51,165400,{"date":830,"open":457,"high":831,"low":832,"close":833,"change":641,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-10",2.9,2.41,2.54,-9.61,110300,{"date":837,"open":654,"high":654,"low":457,"close":540,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":540},"2026-06-09",-0.83,-22.8,140800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-08",4.37,4.66,3.62,3.64,-0.725,-16.61,108500,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-05",5.41,4.34,4.365,-0.855,-16.38,77200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":37,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-04",4.31,5.69,4.15,5.22,14.47,161400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",3.9,4.71,3.75,4.56,0.39,9.35,120597,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-02",4.77,5.37,3.87,4.17,-1.86,-30.85,632723,{"date":885,"open":886,"high":886,"low":887,"close":763,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":763},"2026-06-01",6.6,5.88,-0.54,-8.22,119280,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":641,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-29",6.75,6.87,6.36,6.57,-3.95,28020,{"date":900,"open":901,"high":902,"low":886,"close":903,"change":130,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",6.99,7.14,6.84,1.33,20417,{"date":907,"open":908,"high":908,"low":886,"close":893,"change":356,"percent_change":366,"volume":909,"transactions":9,"vwap":893},"2026-05-27",6.9,15953,{"date":911,"open":893,"high":908,"low":886,"close":912,"change":87,"percent_change":285,"volume":913,"transactions":9,"vwap":912},"2026-05-26",6.81,22420,{"date":915,"open":916,"high":917,"low":894,"close":916,"change":20,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-22",7.05,7.29,-0.42,17473,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":233,"percent_change":233,"volume":925,"transactions":9,"vwap":924},"2026-05-21",7.2,6.78,7.08,17460,{"date":927,"open":894,"high":928,"low":929,"close":924,"change":930,"percent_change":497,"volume":931,"transactions":9,"vwap":924},"2026-05-20",7.17,6.54,0.24,47363,{"date":933,"open":934,"high":922,"low":935,"close":903,"change":930,"percent_change":846,"volume":936,"transactions":9,"vwap":903},"2026-05-19",6.72,6.45,49270,{"date":938,"open":894,"high":908,"low":789,"close":886,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":886},"2026-05-18",-0.3,-4.35,19660,{"date":943,"open":922,"high":922,"low":944,"close":908,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":908},"2026-05-15",6.66,-0.33,-4.56,13457,{"date":949,"open":917,"high":950,"low":951,"close":952,"change":953,"percent_change":196,"volume":954,"transactions":9,"vwap":952},"2026-05-14",7.47,6.93,7.23,0.12,13527,{"date":956,"open":901,"high":922,"low":957,"close":958,"change":584,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-13",6.69,7.11,-1.25,13337,{"date":962,"open":908,"high":963,"low":903,"close":922,"change":233,"percent_change":233,"volume":964,"transactions":9,"vwap":922},"2026-05-12",7.41,19727,{"date":966,"open":963,"high":967,"low":908,"close":922,"change":233,"percent_change":233,"volume":968,"transactions":9,"vwap":922},"2026-05-11",7.5,17503,{"date":970,"open":781,"high":971,"low":902,"close":922,"change":939,"percent_change":972,"volume":973,"transactions":9,"vwap":922},"2026-05-08",7.8,-4,17407,{"date":975,"open":976,"high":977,"low":922,"close":967,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":967},"2026-05-07",8.01,8.07,-0.48,-6.02,26280,{"date":982,"open":983,"high":984,"low":971,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-06",8.22,8.4,7.98,-0.57,-6.67,21483,{"date":990,"open":991,"high":992,"low":971,"close":993,"change":641,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-05",9.12,9.6,8.55,-3.06,29510,{"date":997,"open":998,"high":992,"low":999,"close":1000,"change":813,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-04",9.09,8.79,8.82,-2.33,8267,{"date":1004,"open":1005,"high":785,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-01",8.97,8.7,9.03,0.45,5.24,17277,{"date":1012,"open":93,"high":1013,"low":93,"close":1014,"change":1015,"percent_change":783,"volume":1016,"transactions":9,"vwap":1014},"2026-04-30",9,8.58,0.48,9090,{"date":1018,"open":1019,"high":1019,"low":93,"close":93,"change":187,"percent_change":1020,"volume":1021,"transactions":9,"vwap":93},"2026-04-29",8.37,-1.46,8047,{"date":1023,"open":1019,"high":999,"low":1024,"close":983,"change":939,"percent_change":1025,"volume":1026,"transactions":9,"vwap":983},"2026-04-28",7.59,-3.52,41000,{"date":1028,"open":1013,"high":1013,"low":984,"close":1029,"change":953,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-27",8.52,1.43,15730,{"date":1033,"open":1006,"high":1006,"low":1034,"close":984,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":984},"2026-04-24",8.13,-0.36,-4.11,17777,{"date":1039,"open":1040,"high":1040,"low":984,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-23",9.63,8.76,-1.95,-18.21,62670,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":71,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-22",10.5,11.07,10.26,10.71,2,12540,{"date":1054,"open":1055,"high":1056,"low":1047,"close":1047,"change":1035,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1047},"2026-04-21",10.89,11.43,-3.31,13343,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":130,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-20",10.8,11.49,10.62,10.86,0.84,14197,{"date":1068,"open":1069,"high":1069,"low":1047,"close":1070,"change":187,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-17",11.1,10.77,-1.1,7253,{"date":1074,"open":1050,"high":1055,"low":1075,"close":1055,"change":930,"percent_change":339,"volume":1076,"transactions":9,"vwap":1055},"2026-04-16",10.38,10270,{"date":1078,"open":1047,"high":1079,"low":1080,"close":1079,"change":233,"percent_change":233,"volume":1081,"transactions":9,"vwap":1079},"2026-04-15",10.65,10.11,6613,{"date":1083,"open":1084,"high":1048,"low":1085,"close":1079,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1079},"2026-04-14",10.08,9.84,0.54,5.34,8660,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1080,"change":723,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1080},"2026-04-13",9.9,10.2,9.21,4.33,12100,{"date":1097,"open":1098,"high":1047,"low":1099,"close":1100,"change":268,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-10",10.23,9.39,9.69,-5,8550,{"date":1104,"open":1092,"high":1061,"low":1084,"close":1092,"change":649,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1092},"2026-04-09",0.59,10257,{"date":1108,"open":1098,"high":1069,"low":1091,"close":1109,"change":930,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-08",10.14,2.42,13030,{"date":1113,"open":1114,"high":1069,"low":1007,"close":1091,"change":1065,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1091},"2026-04-07",9.06,9.27,44453,{"date":1118,"open":1115,"high":1040,"low":1005,"close":1114,"change":649,"percent_change":156,"volume":1119,"transactions":9,"vwap":1114},"2026-04-06",14940,{"date":1121,"open":1006,"high":1093,"low":1122,"close":1013,"change":20,"percent_change":945,"volume":1123,"transactions":9,"vwap":1013},"2026-04-02",8.49,17610,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1007,"change":233,"percent_change":233,"volume":1129,"transactions":9,"vwap":1007},"2026-04-01",9.18,9.57,8.43,26680,{"date":1131,"open":1132,"high":1133,"low":984,"close":1007,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1007},"2026-03-31",9.42,9.66,0.6,7.12,35550,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1128,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1128},"2026-03-30",11.13,11.4,8.31,-2.82,-25.07,99930,{"date":1146,"open":1147,"high":1147,"low":1069,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",12.33,11.25,-0.45,-3.85,28250,{"date":1153,"open":1154,"high":1155,"low":1140,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-26",12.9,13.8,11.7,-5.94,-33.67,139060,{"date":1161,"open":65,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-25",19.02,17.040001,17.64,-0.63,-3.45,26017,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":379,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-24",18.9,19.2,17.91,18.27,-4.55,15320,{"date":1177,"open":1178,"high":1171,"low":1179,"close":1180,"change":1181,"percent_change":16,"volume":1182,"transactions":9,"vwap":1180},"2026-03-23",18.21,17.46,19.14,0.3,11893,{"date":1184,"open":1170,"high":1171,"low":1185,"close":1186,"change":20,"percent_change":412,"volume":1187,"transactions":9,"vwap":1186},"2026-03-20",18.059999,18.84,15163,{"date":1189,"open":65,"high":1162,"low":1190,"close":1191,"change":45,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",18.15,18.87,4.83,11160,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1042,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-18",19.35,19.5,17.4,18,-9.77,21077,{"date":1203,"open":1204,"high":1205,"low":65,"close":1206,"change":1042,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-17",20.55,21.21,19.95,-8.9,23093,{"date":1210,"open":1211,"high":1212,"low":65,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-16",20.28,22.11,21.9,1.2,5.8,19267,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":326,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-13",20.85,20.97,19.53,20.7,0.15,9033,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1134,"percent_change":516,"volume":1230,"transactions":9,"vwap":1229},"2026-03-12",19.8,21.3,20.67,14827,{"date":1232,"open":1197,"high":1233,"low":1199,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-11",20.91,20.07,1.62,8.78,43167,{"date":1239,"open":65,"high":1240,"low":1241,"close":1242,"change":649,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-10",19.41,18.3,18.45,0.33,2833,{"date":1246,"open":1247,"high":1170,"low":1248,"close":1249,"change":268,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-09",17.88,17.85,18.39,-2.7,4827,{"date":1253,"open":1254,"high":1254,"low":65,"close":1170,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1170},"2026-03-06",20.040001,-0.66,-3.37,4337,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":326,"percent_change":1223,"volume":1263,"transactions":9,"vwap":1262},"2026-03-05",18.93,20.1,19.56,7983,{"date":1265,"open":1170,"high":1227,"low":1241,"close":1221,"change":1214,"percent_change":746,"volume":1266,"transactions":9,"vwap":1221},"2026-03-04",7780,{"date":1268,"open":65,"high":1171,"low":1269,"close":1270,"change":707,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-03",18.18,18.33,-3.93,2637,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-02",17.97,19.44,17.7,19.08,1.74,10.03,12980,{"date":1283,"open":1241,"high":1241,"low":1284,"close":1285,"change":918,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-27",17.28,17.34,-2.36,7323,{"date":1289,"open":1290,"high":1241,"low":1179,"close":1291,"change":939,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-26",18.12,17.76,-1.66,4943,{"date":1295,"open":1179,"high":1249,"low":1179,"close":1185,"change":120,"percent_change":638,"volume":1296,"transactions":9,"vwap":1185},"2026-02-25",7183,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":19,"volume":1304,"transactions":9,"vwap":1302},"2026-02-24",17.37,17.67,17.1,17.43,0.27,3130,{"date":1306,"open":1301,"high":1275,"low":1307,"close":1308,"change":326,"percent_change":52,"volume":1309,"transactions":9,"vwap":1308},"2026-02-23",16.8,17.16,5607,{"date":1311,"open":1199,"high":1199,"low":1301,"close":1312,"change":641,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-20",17.13,-1.55,4387,{"date":1316,"open":1198,"high":1241,"low":1312,"close":1198,"change":233,"percent_change":233,"volume":1317,"transactions":9,"vwap":1198},"2026-02-19",4523,{"date":1319,"open":1320,"high":1199,"low":1301,"close":1198,"change":1321,"percent_change":282,"volume":1322,"transactions":9,"vwap":1198},"2026-02-18",17.25,0.36,3683,{"date":1324,"open":1199,"high":1199,"low":1307,"close":1163,"change":356,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1163},"2026-02-17",-0.35,4837,{"date":1328,"open":1329,"high":1277,"low":1307,"close":1301,"change":584,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1301},"2026-02-13",17.19,-0.52,3430,{"date":1333,"open":1241,"high":1241,"low":1301,"close":1329,"change":888,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1329},"2026-02-12",-3.05,6027,{"date":1337,"open":1241,"high":1338,"low":1277,"close":1339,"change":945,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-11",18.75,17.73,-1.83,2193,{"date":1343,"open":1277,"high":65,"low":1277,"close":1185,"change":1243,"percent_change":1344,"volume":1304,"transactions":9,"vwap":1185},"2026-02-10",1.86,{"date":1346,"open":1277,"high":1241,"low":1277,"close":1339,"change":326,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1339},"2026-02-09",0.17,9930,{"date":1350,"open":1351,"high":1199,"low":1351,"close":1277,"change":149,"percent_change":924,"volume":1352,"transactions":9,"vwap":1277},"2026-02-06",16.92,4440,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-05",17.79,16.2,16.53,-1.26,-7.08,11073,{"date":1362,"open":1185,"high":1363,"low":1364,"close":1355,"change":268,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1355},"2026-02-04",18.69,17.52,-2.79,9193,{"date":1368,"open":1369,"high":1170,"low":1185,"close":1241,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1241},"2026-02-03",18.54,-0.18,-0.97,5773,{"date":1374,"open":1199,"high":65,"low":1199,"close":1375,"change":1223,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-02",18.48,0.82,9773,{"date":1379,"open":1380,"high":1171,"low":1380,"close":1270,"change":599,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1270},"2026-01-30",18.030001,-0.81,3370,{"date":1384,"open":1170,"high":1385,"low":1199,"close":1375,"change":918,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1375},"2026-01-29",18.96,-2.22,15570,{"date":1389,"open":1390,"high":1391,"low":1249,"close":1170,"change":233,"percent_change":233,"volume":1392,"transactions":9,"vwap":1170},"2026-01-28",18.81,19.47,5000,{"date":1394,"open":1197,"high":1395,"low":1170,"close":1170,"change":1165,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1170},"2026-01-27",19.68,-3.23,6687,{"date":1399,"open":1197,"high":1206,"low":1400,"close":1221,"change":71,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1221},"2026-01-26",19.32,1.09,4760,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1400,"change":268,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1400},"2026-01-23",19.83,20.4,19.26,-2.57,4537,{"date":1411,"open":1197,"high":1261,"low":1171,"close":1405,"change":1086,"percent_change":562,"volume":1412,"transactions":9,"vwap":1405},"2026-01-22",10150,{"date":1414,"open":1415,"high":1415,"low":1390,"close":1416,"change":649,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-21",19.86,19.29,0.31,5670,{"date":1420,"open":1406,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-20",20.79,19.23,-1.17,-5.74,9707,{"date":1427,"open":1428,"high":1228,"low":1405,"close":1406,"change":187,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1406},"2026-01-16",20.52,-0.58,7317,{"date":1432,"open":1222,"high":1222,"low":1261,"close":1428,"change":1223,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1428},"2026-01-15",0.74,4673,{"date":1436,"open":1227,"high":1222,"low":1437,"close":1438,"change":120,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-14",19.049999,20.37,3.19,7850,{"date":1442,"open":1443,"high":1233,"low":1221,"close":1444,"change":918,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-13",20.16,19.74,-2.08,6013,{"date":1448,"open":1213,"high":1449,"low":1206,"close":1443,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1443},"2026-01-12",22.2,-1.14,-5.35,28143,{"date":1454,"open":1205,"high":1455,"low":1456,"close":1228,"change":930,"percent_change":1457,"volume":1102,"transactions":9,"vwap":1228},"2026-01-09",21.6,21.030001,1.14,{"date":1459,"open":1222,"high":1228,"low":1261,"close":1460,"change":1015,"percent_change":372,"volume":1461,"transactions":9,"vwap":1460},"2026-01-08",21.059999,8950,{"date":1463,"open":1464,"high":1465,"low":1206,"close":1466,"change":1467,"percent_change":478,"volume":1468,"transactions":9,"vwap":1466},"2026-01-07",20.61,21,20.58,0.57,7583,{"date":1470,"open":1471,"high":1472,"low":1221,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-06",19.71,20.49,20.01,0.51,2.62,6743,{"date":1478,"open":1221,"high":1261,"low":65,"close":1197,"change":1134,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1197},"2026-01-05",3.17,7187,{"date":1482,"open":1241,"high":1444,"low":1185,"close":1170,"change":1134,"percent_change":507,"volume":1483,"transactions":9,"vwap":1170},"2026-01-02",9923,{"date":1485,"open":65,"high":65,"low":1198,"close":1241,"change":233,"percent_change":233,"volume":1486,"transactions":9,"vwap":1241},"2025-12-31",23983,{"date":1488,"open":1170,"high":1196,"low":1241,"close":1241,"change":1423,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1241},"2025-12-30",-6.01,27167,{"date":1492,"open":1197,"high":1493,"low":1170,"close":1391,"change":978,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1391},"2025-12-29",19.98,-2.41,16453,{"date":1497,"open":1227,"high":1498,"low":1395,"close":1206,"change":356,"percent_change":939,"volume":1499,"transactions":9,"vwap":1206},"2025-12-26",20.19,8833,{"date":1501,"open":1227,"high":1438,"low":1227,"close":1473,"change":71,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1473},"2025-12-24",1.06,8447,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1227,"change":1223,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1227},"2025-12-23",19.65,20.13,0.76,4977,{"date":1511,"open":1406,"high":1406,"low":1197,"close":1506,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1506},"2025-12-22",-0.6,-2.96,15280,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1181,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-19",19.59,20.46,20.25,1.5,9150,{"date":1523,"open":1406,"high":1524,"low":1227,"close":1206,"change":1149,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1206},"2025-12-18",20.94,-2.21,9563,{"date":1528,"open":1197,"high":1455,"low":1197,"close":1406,"change":1235,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1406},"2025-12-17",8.63,30907,{"date":1532,"open":1276,"high":1391,"low":1241,"close":1533,"change":918,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-16",18.78,-2.19,12893,{"date":1537,"open":1227,"high":1261,"low":1171,"close":1171,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1171},"2025-12-15",-0.72,-3.61,13140,{"date":1542,"open":1406,"high":1465,"low":1405,"close":1543,"change":1381,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-12",19.92,-3.91,10577,{"date":1547,"open":1228,"high":1228,"low":1518,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-11",20.73,-0.78,-3.63,10127,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":37,"percent_change":1479,"volume":1557,"transactions":9,"vwap":1555},"2025-12-10",20.88,21.51,20.43,12987,{"date":1559,"open":1443,"high":1560,"low":1443,"close":1219,"change":1243,"percent_change":195,"volume":1561,"transactions":9,"vwap":1219},"2025-12-09",21.27,11047,{"date":1563,"open":1204,"high":1222,"low":1443,"close":1428,"change":356,"percent_change":819,"volume":1564,"transactions":9,"vwap":1428},"2025-12-08",7750,{"date":1566,"open":1219,"high":1567,"low":1406,"close":1466,"change":71,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1466},"2025-12-05",22.02,1.03,31820,{"date":1571,"open":1498,"high":1228,"low":1261,"close":1438,"change":1538,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1438},"2025-12-04",-3.41,17873,{"date":1575,"open":1460,"high":1576,"low":1219,"close":1577,"change":233,"percent_change":233,"volume":1578,"transactions":9,"vwap":1577},"2025-12-03",21.45,21.09,4213,{"date":1580,"open":1455,"high":1455,"low":1456,"close":1577,"change":1035,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1577},"2025-12-02",-1.68,5530,{"date":1584,"open":1465,"high":1455,"low":1465,"close":1576,"change":813,"percent_change":1371,"volume":1585,"transactions":9,"vwap":1576},"2025-12-01",5113,{"date":1587,"open":1588,"high":1213,"low":1588,"close":1589,"change":120,"percent_change":479,"volume":1590,"transactions":9,"vwap":1589},"2025-11-28",21.15,21.66,7147,{"date":1592,"open":1472,"high":1455,"low":1472,"close":1456,"change":326,"percent_change":826,"volume":1593,"transactions":9,"vwap":1456},"2025-11-26",5217,{"date":1595,"open":1588,"high":1596,"low":1548,"close":1465,"change":918,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1465},"2025-11-25",21.75,-1.96,9167,{"date":1600,"open":1493,"high":1596,"low":1227,"close":1601,"change":1235,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-24",21.42,8.18,13417,{"date":1605,"open":1606,"high":1466,"low":1277,"close":1227,"change":1243,"percent_change":196,"volume":1607,"transactions":9,"vwap":1227},"2025-11-21",19.17,16413,{"date":1609,"open":1610,"high":1455,"low":1170,"close":1391,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1391},"2025-11-20",20.76,-1.53,-7.29,25523,{"date":1615,"open":1616,"high":1616,"low":1548,"close":1465,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1465},"2025-11-19",22.5,-0.69,-3.18,16587,{"date":1621,"open":1622,"high":1623,"low":1465,"close":1624,"change":723,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-18",21.39,22.35,21.69,1.97,16937,{"date":1628,"open":1629,"high":1616,"low":1421,"close":1560,"change":187,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1560},"2025-11-17",21.93,-0.56,15003,{"date":1633,"open":1219,"high":1455,"low":1222,"close":1622,"change":130,"percent_change":723,"volume":1634,"transactions":9,"vwap":1622},"2025-11-14",8803,{"date":1636,"open":1228,"high":1576,"low":1548,"close":1228,"change":649,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1228},"2025-11-13",0.28,12503,{"date":1640,"open":1220,"high":1641,"low":1518,"close":1642,"change":1474,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-12",21.57,21.24,2.46,9757,{"date":1646,"open":1222,"high":1642,"low":1405,"close":1548,"change":341,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1548},"2025-11-11",-4.16,17310,{"date":1650,"open":1465,"high":1651,"low":1465,"close":1652,"change":1653,"percent_change":198,"volume":1654,"transactions":9,"vwap":1652},"2025-11-10",22.049999,21.63,0.96,16447,{"date":1656,"open":1456,"high":1456,"low":1227,"close":1229,"change":187,"percent_change":1429,"volume":1657,"transactions":9,"vwap":1229},"2025-11-07",14483,{"date":1659,"open":1455,"high":1455,"low":1406,"close":1421,"change":268,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1421},"2025-11-06",-2.39,13823,{"date":1663,"open":1455,"high":1629,"low":1460,"close":1228,"change":918,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1228},"2025-11-05",-1.93,10103,{"date":1667,"open":1668,"high":1669,"low":1601,"close":1670,"change":187,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-04",21.84,23.49,21.72,-0.55,11853,{"date":1674,"open":1449,"high":1675,"low":1652,"close":1668,"change":1008,"percent_change":317,"volume":1676,"transactions":9,"vwap":1668},"2025-11-03",22.68,31187,{"date":1678,"open":1228,"high":1641,"low":1465,"close":1622,"change":130,"percent_change":723,"volume":1561,"transactions":9,"vwap":1622},"2025-10-31",{"date":1680,"open":1589,"high":1449,"low":1465,"close":1228,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1228},"2025-10-30",-1.11,-4.95,19173,{"date":1685,"open":1686,"high":1687,"low":1596,"close":1688,"change":888,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-29",23.13,23.25,22.41,-2.35,16740,{"date":1692,"open":1693,"high":1694,"low":1616,"close":1695,"change":379,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-28",23.4,23.7,22.95,-3.65,22510,{"date":1699,"open":1700,"high":1701,"low":1693,"close":1702,"change":945,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-27",24.3,24.36,23.82,-1.37,19053,{"date":1706,"open":1707,"high":1708,"low":1694,"close":1707,"change":20,"percent_change":187,"volume":1709,"transactions":9,"vwap":1707},"2025-10-24",24.15,24.57,13280,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1321,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-23",24,24.9,23.94,24.18,1.51,10613,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1702,"change":1423,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1702},"2025-10-22",24.99,25.2,23.55,-4.68,20643,{"date":1726,"open":1727,"high":1728,"low":1713,"close":1720,"change":1617,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1720},"2025-10-21",25.5,25.65,-2.69,13810,{"date":1732,"open":1700,"high":1733,"low":1700,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-20",25.8,25.68,1.23,5.03,17057,{"date":1739,"open":1700,"high":1740,"low":1712,"close":1741,"change":945,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-17",24.78,24.45,-1.33,18380,{"date":1745,"open":1733,"high":1746,"low":1747,"close":1740,"change":1748,"percent_change":897,"volume":1749,"transactions":9,"vwap":1740},"2025-10-16",26.1,24.63,-1.02,19247,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1733,"change":1008,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1733},"2025-10-15",25.86,26.97,25.32,1.78,19080,{"date":1758,"open":1759,"high":1746,"low":1694,"close":1760,"change":326,"percent_change":953,"volume":1761,"transactions":9,"vwap":1760},"2025-10-14",24.96,25.35,58077,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1754,"change":1381,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1754},"2025-10-13",26.64,26.94,24.93,-3.1,34947,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1365,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-10",29.46,26.13,-9.65,75757,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1381,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-09",29.94,30.3,28.92,-2.72,42370,{"date":1783,"open":1784,"high":1778,"low":1785,"close":1786,"change":641,"percent_change":341,"volume":1787,"transactions":9,"vwap":1786},"2025-10-08",30,29.4,29.73,58250,{"date":1789,"open":1790,"high":1778,"low":1791,"close":1784,"change":233,"percent_change":233,"volume":1792,"transactions":9,"vwap":1784},"2025-10-07",29.49,29.13,99570,{"date":1794,"open":1795,"high":25,"low":1796,"close":1784,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1784},"2025-10-06",32.4,29.1,1.08,3.73,378953,{"date":1801,"open":1802,"high":175,"low":1803,"close":1779,"change":1549,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1779},"2025-10-03",29.7,27.78,-2.63,587093,{"date":1807,"open":1784,"high":1778,"low":1790,"close":1802,"change":71,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1802},"2025-10-02",0.71,15413,{"date":1811,"open":1812,"high":1812,"low":1779,"close":1790,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1790},"2025-10-01",30.6,-0.96,-3.15,36643,{"date":1817,"open":1818,"high":1818,"low":1778,"close":1819,"change":599,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-30",30.9,30.45,-0.49,13860,{"date":1823,"open":1818,"high":1824,"low":1778,"close":1812,"change":233,"percent_change":233,"volume":1825,"transactions":9,"vwap":1812},"2025-09-29",31.049999,16850,{"date":1827,"open":1818,"high":1828,"low":1812,"close":1812,"change":939,"percent_change":1371,"volume":1829,"transactions":9,"vwap":1812},"2025-09-26",31.2,11397,{"date":1831,"open":1828,"high":1832,"low":1812,"close":1818,"change":1512,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1818},"2025-09-25",31.5,-1.9,20757,{"date":1836,"open":1828,"high":1837,"low":1812,"close":1832,"change":233,"percent_change":233,"volume":1838,"transactions":9,"vwap":1832},"2025-09-24",31.8,18070,{"date":1840,"open":1841,"high":1795,"low":1828,"close":1832,"change":1512,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1832},"2025-09-23",32.099998,-1.87,21863,{"date":1845,"open":1832,"high":1795,"low":1828,"close":1841,"change":1134,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1841},"2025-09-22",1.9,32850,{"date":1849,"open":1828,"high":1832,"low":1778,"close":1832,"change":1181,"percent_change":1653,"volume":1850,"transactions":9,"vwap":1832},"2025-09-19",29553,{"date":1852,"open":1818,"high":1853,"low":1812,"close":1828,"change":1134,"percent_change":275,"volume":1854,"transactions":9,"vwap":1828},"2025-09-18",31.65,50357,{"date":1856,"open":1818,"high":1857,"low":1778,"close":1812,"change":233,"percent_change":233,"volume":1858,"transactions":9,"vwap":1812},"2025-09-17",31.35,34423,{"date":1860,"open":1795,"high":1795,"low":1812,"close":1812,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1812},"2025-09-16",-1.8,-5.56,54383,{"date":1865,"open":1837,"high":1866,"low":1812,"close":1795,"change":458,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1795},"2025-09-15",33.3,9.53,152937,{"date":1870,"open":1802,"high":1778,"low":1871,"close":1872,"change":813,"percent_change":740,"volume":1873,"transactions":9,"vwap":1872},"2025-09-12",29.43,29.58,19723,{"date":1875,"open":1871,"high":1812,"low":1785,"close":1876,"change":813,"percent_change":740,"volume":1877,"transactions":9,"vwap":1876},"2025-09-11",29.79,22503,{"date":1879,"open":1812,"high":1818,"low":1790,"close":1784,"change":341,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1784},"2025-09-10",-2.91,35727,{"date":1883,"open":1828,"high":1832,"low":1812,"close":1818,"change":1512,"percent_change":1833,"volume":1884,"transactions":9,"vwap":1818},"2025-09-09",20223,{"date":1886,"open":1818,"high":1832,"low":1812,"close":1832,"change":1134,"percent_change":240,"volume":1887,"transactions":9,"vwap":1832},"2025-09-08",23293,{"date":1889,"open":1841,"high":1841,"low":1818,"close":1818,"change":341,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1818},"2025-09-05",-2.83,40880,{"date":1893,"open":1828,"high":1841,"low":1812,"close":1837,"change":1181,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1837},"2025-09-04",0.95,41967,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1832,"change":341,"percent_change":431,"volume":1901,"transactions":9,"vwap":1832},"2025-09-03",32.7,33.45,30.93,50587,{"date":1903,"open":1841,"high":1904,"low":1778,"close":1795,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1795},"2025-09-02",33.27,-1.2,-3.57,54493,{"date":1909,"open":1910,"high":1910,"low":1841,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-08-29",35.4,33.6,-2.1,-5.88,102813,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-08-28",34.8,39.3,34.5,35.7,6.15,20.81,578767,{"date":1925,"open":1796,"high":1778,"low":1796,"close":1926,"change":1303,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-27",29.55,0.92,85183,{"date":1930,"open":1832,"high":1832,"low":1931,"close":1932,"change":1748,"percent_change":1256,"volume":1933,"transactions":9,"vwap":1932},"2025-08-26",28.5,29.28,36683,{"date":1935,"open":1936,"high":1818,"low":1937,"close":1778,"change":671,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1778},"2025-08-25",28.53,28.26,14.38,87997,{"date":1941,"open":1746,"high":1942,"low":1943,"close":1944,"change":71,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-22",26.7,25.74,26.49,0.8,12140,{"date":1948,"open":1949,"high":1950,"low":1727,"close":1951,"change":120,"percent_change":1643,"volume":1952,"transactions":9,"vwap":1951},"2025-08-21",26.07,26.55,26.28,6240,{"date":1954,"open":1955,"high":1949,"low":1713,"close":1728,"change":599,"percent_change":1429,"volume":1956,"transactions":9,"vwap":1728},"2025-08-20",25.29,10377,{"date":1958,"open":1959,"high":1960,"low":1733,"close":1733,"change":1813,"percent_change":1961,"volume":1829,"transactions":9,"vwap":1733},"2025-08-19",27,27.6,-3.59,{"date":1963,"open":1959,"high":1964,"low":1733,"close":1965,"change":1370,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-18",27.36,26.76,-0.67,14030,{"date":1969,"open":1970,"high":1960,"low":1727,"close":1765,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1765},"2025-08-15",25.77,1.68,6.65,27473,{"date":1975,"open":1700,"high":1746,"low":1693,"close":1976,"change":649,"percent_change":930,"volume":1977,"transactions":9,"vwap":1976},"2025-08-14",25.26,17257,{"date":1979,"open":1713,"high":1721,"low":1465,"close":1721,"change":1134,"percent_change":811,"volume":1980,"transactions":9,"vwap":1721},"2025-08-13",45703,{"date":1982,"open":1712,"high":1733,"low":1694,"close":1983,"change":1984,"percent_change":487,"volume":1985,"transactions":9,"vwap":1983},"2025-08-12",24.6,0.81,22280,{"date":1987,"open":1721,"high":1988,"low":1989,"close":1990,"change":1813,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-11",25.23,23.16,23.79,-3.88,46910,{"date":1994,"open":1995,"high":1959,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-08",26.61,24.72,24.75,-1.92,-7.2,28430,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":939,"percent_change":1681,"volume":2007,"transactions":9,"vwap":2006},"2025-08-07",26.43,27.45,26.25,26.67,13063,{"date":2009,"open":2010,"high":1960,"low":1746,"close":1753,"change":1303,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1753},"2025-08-06",26.37,1.01,10397,{"date":2014,"open":1960,"high":1960,"low":2015,"close":1942,"change":341,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1942},"2025-08-05",26.4,-3.26,26413,{"date":2019,"open":2020,"high":1796,"low":2021,"close":1960,"change":1250,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1960},"2025-08-04",28.77,27.3,-8.91,66860,{"date":2025,"open":1778,"high":1812,"low":1785,"close":1778,"change":939,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1778},"2025-08-01",-0.98,21997,{"date":2029,"open":1828,"high":1857,"low":1778,"close":1812,"change":1512,"percent_change":1998,"volume":2030,"transactions":9,"vwap":1812},"2025-07-31",42743,{"date":2032,"open":1832,"high":2033,"low":1812,"close":1828,"change":233,"percent_change":233,"volume":2034,"transactions":9,"vwap":1828},"2025-07-30",32.07,24730,{"date":2036,"open":1818,"high":1828,"low":2037,"close":1828,"change":1181,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1828},"2025-07-29",28.8,0.97,43967,{"date":2041,"open":1837,"high":2033,"low":1784,"close":1818,"change":1905,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1818},"2025-07-28",-3.74,67780,{"date":2045,"open":2046,"high":2047,"low":2037,"close":1841,"change":824,"percent_change":1529,"volume":2048,"transactions":9,"vwap":1841},"2025-07-25",34.2,36.3,1307197,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1926,"change":1008,"percent_change":186,"volume":2054,"transactions":9,"vwap":1926},"2025-07-24",29.07,29.82,28.11,13927,{"date":2056,"open":1926,"high":1819,"low":2037,"close":1796,"change":945,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1796},"2025-07-23",-1.12,23597,{"date":2060,"open":1778,"high":1778,"low":1785,"close":1871,"change":1748,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1871},"2025-07-22",-3.35,13040,{"date":2064,"open":1812,"high":1812,"low":1778,"close":1819,"change":599,"percent_change":1820,"volume":2065,"transactions":9,"vwap":1819},"2025-07-21",7517,{"date":2067,"open":1812,"high":1818,"low":1784,"close":1812,"change":1181,"percent_change":125,"volume":2068,"transactions":9,"vwap":1812},"2025-07-18",14597,{"date":2070,"open":1778,"high":2071,"low":2072,"close":1778,"change":1512,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1778},"2025-07-17",30.87,30.15,-1.94,9850,{"date":2076,"open":1778,"high":1818,"low":1784,"close":1818,"change":1134,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1818},"2025-07-16",1.98,9340,{"date":2080,"open":1812,"high":1828,"low":1784,"close":1778,"change":1512,"percent_change":2073,"volume":2081,"transactions":9,"vwap":1778},"2025-07-15",13477,{"date":2083,"open":1832,"high":1832,"low":1784,"close":1818,"change":939,"percent_change":1813,"volume":2084,"transactions":9,"vwap":1818},"2025-07-14",15137,{"date":2086,"open":1812,"high":1832,"low":1778,"close":1828,"change":623,"percent_change":447,"volume":2087,"transactions":9,"vwap":1828},"2025-07-11",12113,{"date":2089,"open":1832,"high":1837,"low":1778,"close":1778,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1778},"2025-07-10",-1.5,-4.72,15417,{"date":2094,"open":25,"high":2095,"low":1837,"close":1837,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1837},"2025-07-09",33.84,-2.64,-7.67,15213,{"date":2100,"open":1828,"high":2101,"low":1778,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-07-08",35.099998,34.44,2.94,9.33,18953,{"date":2107,"open":1818,"high":1837,"low":1802,"close":1832,"change":599,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1832},"2025-07-07",-0.47,9377,{"date":2111,"open":1778,"high":2112,"low":1785,"close":1853,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1853},"2025-07-03",32.67,1.35,4.46,19390,{"date":2117,"open":2118,"high":1818,"low":1796,"close":1778,"change":939,"percent_change":2026,"volume":2119,"transactions":9,"vwap":1778},"2025-07-02",29.61,4220,{"date":2121,"open":2037,"high":1818,"low":2037,"close":1812,"change":110,"percent_change":832,"volume":1829,"transactions":9,"vwap":1812},"2025-07-01",{"date":2123,"open":1784,"high":1812,"low":2124,"close":2125,"change":918,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-30",28.95,29.88,-1.39,9303,{"date":2129,"open":1812,"high":1812,"low":1802,"close":1778,"change":599,"percent_change":1820,"volume":2130,"transactions":9,"vwap":1778},"2025-06-27",7737,{"date":2132,"open":1812,"high":1818,"low":2124,"close":1819,"change":599,"percent_change":1820,"volume":2133,"transactions":9,"vwap":1819},"2025-06-26",10107,{"date":2135,"open":2015,"high":1812,"low":1700,"close":1812,"change":623,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1812},"2025-06-25",3.03,34023,{"date":2139,"open":1803,"high":1818,"low":1960,"close":1802,"change":317,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1802},"2025-06-24",7.61,21087,{"date":2143,"open":1785,"high":1771,"low":2144,"close":1960,"change":2145,"percent_change":2016,"volume":1561,"transactions":9,"vwap":1960},"2025-06-23",27.21,-0.93,{"date":2147,"open":2148,"high":1796,"low":1931,"close":1936,"change":326,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1936},"2025-06-20",28.83,0.11,6670,{"date":2152,"open":2153,"high":1785,"low":2153,"close":1931,"change":71,"percent_change":1433,"volume":2154,"transactions":9,"vwap":1931},"2025-06-18",28.38,4287,{"date":2156,"open":2037,"high":1802,"low":2157,"close":2157,"change":233,"percent_change":233,"volume":2158,"transactions":9,"vwap":2157},"2025-06-17",28.29,5410,{"date":2160,"open":1802,"high":1784,"low":2157,"close":2157,"change":379,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2157},"2025-06-16",-2.98,9317,{"date":2164,"open":1785,"high":1802,"low":1931,"close":2165,"change":888,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-13",29.16,-1.82,7083,{"date":2169,"open":1784,"high":1818,"low":1785,"close":1802,"change":1905,"percent_change":1991,"volume":2170,"transactions":9,"vwap":1802},"2025-06-12",8603,{"date":2172,"open":1828,"high":1832,"low":1819,"close":1818,"change":599,"percent_change":978,"volume":2173,"transactions":9,"vwap":1818},"2025-06-11",2977,{"date":2175,"open":1828,"high":1832,"low":1812,"close":1824,"change":599,"percent_change":978,"volume":2176,"transactions":9,"vwap":1824},"2025-06-10",7223,{"date":2178,"open":1818,"high":1841,"low":2179,"close":1828,"change":2180,"percent_change":1643,"volume":2181,"transactions":9,"vwap":1828},"2025-06-09",30.12,0.75,16990,{"date":2183,"open":1784,"high":2184,"low":1785,"close":1819,"change":1181,"percent_change":172,"volume":2185,"transactions":9,"vwap":1819},"2025-06-06",31.17,8690,{"date":2187,"open":1812,"high":1828,"low":2188,"close":2072,"change":707,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2072},"2025-06-05",29.97,-2.43,8523,{"date":2192,"open":1818,"high":2193,"low":1778,"close":1818,"change":1181,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1818},"2025-06-04",31.44,0.98,5467,{"date":2197,"open":1812,"high":1832,"low":1812,"close":1812,"change":341,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1812},"2025-06-03",-2.86,2563,{"date":2201,"open":1832,"high":2202,"low":1778,"close":1832,"change":233,"percent_change":233,"volume":2203,"transactions":9,"vwap":1832},"2025-06-02",32.040001,2837,{"date":2205,"open":1818,"high":1841,"low":1802,"close":1832,"change":1134,"percent_change":240,"volume":2206,"transactions":9,"vwap":1832},"2025-05-30",5703,{"date":2208,"open":1832,"high":1841,"low":1818,"close":1818,"change":233,"percent_change":233,"volume":2209,"transactions":9,"vwap":1818},"2025-05-29",4503,{"date":2211,"open":1837,"high":1911,"low":1942,"close":1818,"change":609,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1818},"2025-05-28",-8.85,20207,{"date":2215,"open":1795,"high":2046,"low":1841,"close":2216,"change":317,"percent_change":886,"volume":2217,"transactions":9,"vwap":2216},"2025-05-27",33.9,12533,{"date":2219,"open":1778,"high":1837,"low":1784,"close":1837,"change":1214,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1837},"2025-05-23",3.92,4463,{"date":2223,"open":1818,"high":1900,"low":1784,"close":1812,"change":939,"percent_change":1371,"volume":2224,"transactions":9,"vwap":1812},"2025-05-22",3193,{"date":2226,"open":1832,"high":1837,"low":1778,"close":1818,"change":1181,"percent_change":2194,"volume":2227,"transactions":9,"vwap":1818},"2025-05-21",1923,{"date":2229,"open":1778,"high":1857,"low":1784,"close":1812,"change":599,"percent_change":1820,"volume":2230,"transactions":9,"vwap":1812},"2025-05-20",4840,{"date":2232,"open":1818,"high":1853,"low":1784,"close":2233,"change":1149,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-05-19",30.75,-1.44,2420,{"date":2237,"open":1832,"high":1832,"low":1778,"close":1828,"change":1181,"percent_change":2038,"volume":2238,"transactions":9,"vwap":1828},"2025-05-16",5603,{"date":2240,"open":1784,"high":1832,"low":1785,"close":1818,"change":623,"percent_change":479,"volume":2241,"transactions":9,"vwap":1818},"2025-05-15",11017,{"date":2243,"open":1818,"high":1824,"low":1784,"close":1784,"change":1681,"percent_change":1906,"volume":2244,"transactions":9,"vwap":1784},"2025-05-14",8193,{"date":2246,"open":1784,"high":1837,"low":2037,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-05-13",31.11,2.01,6.91,14133,{"date":2252,"open":1812,"high":1818,"low":2253,"close":1796,"change":1861,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1796},"2025-05-12",27.51,-5.83,22370,{"date":2257,"open":1812,"high":25,"low":1778,"close":1818,"change":233,"percent_change":233,"volume":2258,"transactions":9,"vwap":1818},"2025-05-09",9667,{"date":2260,"open":1828,"high":2261,"low":1812,"close":1818,"change":707,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1818},"2025-05-08",33.09,-2.37,6417,{"date":2265,"open":1898,"high":1898,"low":1818,"close":1853,"change":599,"percent_change":2108,"volume":2266,"transactions":9,"vwap":1853},"2025-05-07",5347,{"date":2268,"open":1795,"high":1795,"low":1818,"close":1837,"change":1181,"percent_change":1894,"volume":2269,"transactions":9,"vwap":1837},"2025-05-06",8980,{"date":2271,"open":1920,"high":2272,"low":1784,"close":1832,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1832},"2025-05-05",35.97,-3.6,-10.26,15690,{"date":2277,"open":1917,"high":2278,"low":2046,"close":2101,"change":1181,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2101},"2025-05-02",36,0.86,4687,{"date":2282,"open":2283,"high":2283,"low":1911,"close":1917,"change":609,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1917},"2025-05-01",38.7,-7.94,16257,{"date":2287,"open":2288,"high":2289,"low":2047,"close":2290,"change":939,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-04-30",38.4,40.2,37.8,-0.79,14553,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1520,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-04-29",37.5,39.9,37.47,38.099998,4.1,13470,{"date":2302,"open":1920,"high":2303,"low":1910,"close":2304,"change":1134,"percent_change":650,"volume":2305,"transactions":9,"vwap":2304},"2025-04-28",37.2,36.6,2233,{"date":2307,"open":2308,"high":2309,"low":2101,"close":2278,"change":1134,"percent_change":196,"volume":2310,"transactions":9,"vwap":2278},"2025-04-25",36.060001,36.75,5690,{"date":2312,"open":1911,"high":1920,"low":1911,"close":1910,"change":231,"percent_change":715,"volume":2313,"transactions":9,"vwap":1910},"2025-04-24",6533,{"date":179,"open":1919,"high":1917,"low":1911,"close":1911,"change":341,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1911},-2.61,3027]