[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVCR":3,"homepage-market-summary":31,"stock-historical-NVCR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVCR","2026-10-06",{"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},"NovoCure Limited Ordinary Shares","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","NovoCure Ltd is an oncology company with a proprietary platform technology in the United States. Its business involves the development, manufacture, and commercialization of Tumor Treating Fields (TTFields) devices, including Optune Gio and Optune Lua, for the treatment of solid tumor cancers. Its pipeline consists of Trident, Lunar-2, Panova-3, Metis, and other products and technologies for the treatment of Glioblastoma, Non-small cell lung cancer, and Pancreatic cancer. Geographically, the company derives the majority of its revenue from the United States and the rest from Germany, Japan, and other markets.","1,605","St. Helier",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},14.97,15.27,15.88,14.9,15.2,-0.23,-1.51,1749174.581123,19655,15.2194,21.4506,9.82,1627901.8385375538,44.3,2769,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1608275,587020461.472926,-19.3,"2025-04-24",[184,185,195,205,216,227,238,248,259,267,278,288,297,305,316,327,337,346,356,365,376,387,398,407,417,428,438,447,457,467,477,488,499,508,518,529,537,546,555,565,574,582,591,598,608,618,626,637,645,654,663,673,682,692,700,709,719,727,734,741,747,754,761,768,777,785,793,799,807,815,823,829,838,846,854,862,871,877,884,891,897,904,913,918,925,931,938,945,952,960,966,972,978,983,989,995,1000,1005,1012,1019,1024,1031,1040,1045,1051,1058,1065,1071,1078,1084,1093,1100,1108,1117,1124,1132,1141,1150,1158,1165,1172,1178,1185,1193,1200,1205,1214,1223,1231,1238,1244,1251,1260,1267,1275,1283,1291,1298,1304,1312,1319,1326,1333,1339,1344,1351,1355,1362,1370,1376,1382,1389,1398,1405,1412,1419,1427,1435,1441,1446,1452,1458,1466,1473,1480,1488,1495,1502,1508,1515,1521,1527,1531,1538,1545,1551,1556,1564,1571,1578,1586,1592,1598,1606,1615,1621,1627,1634,1641,1648,1655,1660,1666,1672,1677,1683,1691,1697,1704,1710,1714,1719,1723,1730,1736,1742,1746,1751,1756,1761,1765,1771,1777,1785,1791,1797,1803,1808,1813,1819,1824,1832,1838,1843,1847,1854,1860,1866,1873,1878,1882,1888,1892,1895,1902,1907,1913,1917,1920,1926,1933,1939,1947,1954,1959,1964,1968,1974,1980,1987,1993,1997,2002,2010,2016,2022,2027,2030,2034,2037,2042,2047,2052,2058,2063,2066,2070,2077,2081,2086,2091,2096,2101,2107,2112,2116,2122,2127,2133,2138,2144,2151,2156,2162,2166,2170,2177,2182,2186,2192,2198,2203,2207,2214,2218,2222,2226,2231,2236,2243,2249,2255,2259,2266,2271,2275,2281,2287,2294,2298,2305,2308,2314,2320,2326,2333,2341,2345,2349,2354,2358,2364,2370,2377,2381,2385,2390,2395,2401,2407,2411,2418,2423,2429,2433,2439,2445,2451,2456,2462,2468,2475,2483,2491,2497,2501,2507,2511,2515,2520,2525,2529,2536,2543,2547,2552,2557,2563,2568,2572,2578,2582,2587,2593,2597],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",14.825,15.3,14.56,0.26,1.74,1784684.575144,22609,15.1041,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",16.24,14.915,14.94,-0.98,-6.16,1695114.18475,20611,15.2454,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",15.81,16.44,15.77,15.92,-0.03,-0.19,1208080.855548,15224,15.9772,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",16.01,16.095,15.73,15.95,-0.04,-0.25,1876602.958748,16371,15.9699,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",15.87,16.07,15.635,15.99,0.16,1.01,728540.902054,10372,15.9162,{"date":239,"open":240,"high":241,"low":20,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",15.68,15.9,15.83,-0.01,-0.06,895992.048051,13089,15.7108,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",16.2,16.27,15.82,15.84,-0.36,-2.22,1028050.685662,13213,15.9497,{"date":260,"open":261,"high":261,"low":220,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",16.425,-0.05,-0.31,1142632.175499,13271,16.1144,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",16.53,16.75,15.97,16.25,-0.42,-2.52,777756.289946,11732,16.218,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":83,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",16.7,16.79,16.535,16.67,0.85,1044654.35388,13128,16.6882,{"date":289,"open":290,"high":290,"low":291,"close":269,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",16.87,16.37,-0.16,-0.96,633460.983175,12254,16.542,{"date":298,"open":280,"high":290,"low":299,"close":300,"change":211,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",16.525,16.69,-0.18,1152697.580745,9747,16.6927,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",16.58,16.99,16.13,16.72,0.5,3.08,1483006.825962,15035,16.728,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",16.18,16.545,16.005,16.22,0.07,0.43,1639362.947683,14042,16.2542,{"date":328,"open":309,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",16.66,15.96,16.15,-0.07,-0.43,914846.163102,12106,16.2328,{"date":338,"open":339,"high":272,"low":340,"close":321,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",15.49,15.285,0.71,4.58,1048816.453259,14771,16.0175,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":233,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",15.5,16,15.35,15.51,1.04,1127182.678037,14020,15.5986,{"date":357,"open":358,"high":230,"low":359,"close":350,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",15.26,15.1,-0.28,-1.79,1385210.872702,15221,15.4696,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",16.56,16.645,15.6,15.63,-1.22,-7.24,996520.801303,12897,16.0846,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",17.635,17.775,16.57,16.85,-1.09,-6.08,1460201.415903,15738,16.9407,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",17.53,18.015,17.47,17.94,0.3,1.7,732170.303323,11694,17.8169,{"date":399,"open":392,"high":400,"low":401,"close":402,"change":212,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",18.045,17.42,17.64,-1.07,613412.403087,10289,17.6638,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":61,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",17.88,18.59,17.5,17.83,2.59,1324034.178762,14468,17.8803,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",17.36,17.875,17.29,17.38,-0.27,-1.53,800360.738462,12662,17.4468,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":113,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",17.55,17.97,17.39,17.65,-0.95,914865.327926,11771,17.6844,{"date":439,"open":440,"high":441,"low":401,"close":442,"change":113,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",17.99,18.159,17.82,-0.94,855579.450137,12298,17.7925,{"date":448,"open":449,"high":450,"low":451,"close":440,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",17.92,18.21,17.48,0.1,0.56,763436.300844,9421,18.0223,{"date":458,"open":459,"high":431,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",17.43,17.15,17.89,0.27,1.53,1270871.024864,12358,17.7598,{"date":468,"open":469,"high":402,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",16.975,16.92,17.62,0.86,5.13,902955.068694,11400,17.4344,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",17.02,17.055,16.33,16.76,-0.34,-1.99,1607226.562402,13201,16.7677,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",17.75,17.825,17.01,17.1,-0.67,-3.77,1404005.313515,13722,17.2168,{"date":500,"open":501,"high":502,"low":451,"close":503,"change":333,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",18.12,18.61,17.77,-2.36,954929.364734,15094,17.8329,{"date":509,"open":510,"high":511,"low":422,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",17.4,18.34,18.2,0.96,5.57,4037046.952442,28194,17.9886,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",17.25,17.73,17.08,17.24,-0.29,-1.65,791841.049314,13094,17.2626,{"date":530,"open":531,"high":532,"low":531,"close":389,"change":39,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",16.78,17.76,3.42,1448730.43165,14253,17.5048,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":333,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",17.23,16.8,16.95,-2.47,681195.889384,11032,16.9911,{"date":547,"open":389,"high":548,"low":549,"close":422,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",17.745,17.18,-0.21,-1.19,636896.629003,12117,17.504,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":332,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",17.66,17.675,17.22,17.59,-0.4,764407.326445,10543,17.4994,{"date":566,"open":567,"high":568,"low":421,"close":557,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",17.34,17.8255,0.35,2.02,923734.742884,13665,17.529,{"date":575,"open":251,"high":560,"low":251,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",17.31,0.92,5.61,1044463.518263,18624,17.3306,{"date":583,"open":369,"high":584,"low":369,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",16.42,16.39,0.7,4.46,1528884.061841,13285,16.3096,{"date":592,"open":250,"high":250,"low":593,"close":594,"change":254,"percent_change":595,"volume":596,"transactions":374,"vwap":597},"2026-08-06",15.58,15.69,-2.24,943169.963053,15.7924,{"date":599,"open":600,"high":272,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",16.14,15.925,16.05,-0.22,-1.35,1234072.201051,18262,16.0782,{"date":609,"open":610,"high":611,"low":612,"close":251,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",15.28,16.3,15.23,0.95,6.2,1704732.757621,26536,16.0205,{"date":619,"open":620,"high":594,"low":620,"close":621,"change":47,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",15,15.32,3.23,1642433.4192,25880,15.307,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",15.46,15.725,14.83,14.84,-0.39,-2.56,1226997.307316,20392,15.0976,{"date":638,"open":20,"high":339,"low":639,"close":612,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",15.045,0.03,0.2,1412140.794682,18161,15.2656,{"date":646,"open":647,"high":585,"low":648,"close":20,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",16.06,15.12,-1.11,-6.81,1493498.809261,23089,15.4562,{"date":655,"open":308,"high":656,"low":657,"close":658,"change":68,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",17.05,16.155,16.31,-4.23,1374947.995512,18912,16.5091,{"date":664,"open":431,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",18.15,16.855,17.03,-0.62,-3.51,1808889.461678,24646,17.2825,{"date":674,"open":675,"high":26,"low":676,"close":433,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",20.68,17.6,-2.34,-11.71,3875998.094504,41108,18.5545,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",18,20.55,19.99,4.42,28.39,8934838.606193,83415,19.7977,{"date":693,"open":232,"high":694,"low":20,"close":695,"change":333,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",16.125,15.57,-2.69,1064781.492077,16043,15.4786,{"date":701,"open":702,"high":703,"low":253,"close":349,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",15.91,16.41,0.06,0.38,1069311.450343,14942,16.1051,{"date":710,"open":349,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",16.19,15.795,15.94,0.02,0.13,933512.150183,14267,15.9372,{"date":720,"open":721,"high":722,"low":723,"close":210,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":210},"2026-07-17",16.08,16.52,15.832,-0.5,-3.05,856300,{"date":728,"open":729,"high":299,"low":730,"close":584,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":584},"2026-07-16",16.049999,16.030001,0.39,2.43,1117900,{"date":735,"open":736,"high":737,"low":738,"close":730,"change":47,"percent_change":739,"volume":740,"transactions":9,"vwap":730},"2026-07-15",15.52,16.059999,15.31,3.09,1101000,{"date":742,"open":611,"high":611,"low":738,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",15.55,-0.54,-3.36,1156800,{"date":748,"open":702,"high":749,"low":750,"close":751,"change":550,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-13",16.43,15.79,16.09,-1.29,857400,{"date":755,"open":756,"high":757,"low":218,"close":611,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":611},"2026-07-10",17.2,17.35,-0.99,-5.73,1948400,{"date":762,"open":763,"high":764,"low":549,"close":421,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":421},"2026-07-09",17.63,18.01,-0.08,-0.46,1050000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",17.28,18.08,17.16,17.37,-0.35,-1.98,3335500,{"date":778,"open":779,"high":532,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",17.13,16.64,17.72,0.4,2.31,1057800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":586,"volume":792,"transactions":9,"vwap":790},"2026-07-06",17,17.8,16.805,17.32,0.12,1711100,{"date":794,"open":229,"high":576,"low":795,"close":756,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":756},"2026-07-02",15.61,1.42,9,1953400,{"date":800,"open":801,"high":349,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",15.38,15.29,15.78,0.63,4.16,1351500,{"date":808,"open":809,"high":369,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",15.47,14.955,15.15,-0.33,-2.13,1412300,{"date":816,"open":817,"high":369,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",15.42,15.14,15.48,0.05,0.32,1106500,{"date":824,"open":825,"high":370,"low":19,"close":826,"change":705,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",14.91,15.43,2.52,3294100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",14.71,15.185,14.63,15.05,0.33,2.24,1290300,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",14.17,15.11,14.72,0.59,4.18,1549100,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",13.43,14.315,14.13,0.52,3.82,1752300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":494,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",14.33,14.51,13.51,13.61,-4.69,1956700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",15.03,15.099,13.88,14.28,-3.57,-20,4850200,{"date":872,"open":389,"high":684,"low":419,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",17.85,0.36,2.06,1308900,{"date":878,"open":676,"high":879,"low":880,"close":881,"change":882,"percent_change":668,"volume":883,"transactions":9,"vwap":881},"2026-06-16",17.897,17.44,17.49,-0.11,1022500,{"date":885,"open":886,"high":887,"low":888,"close":676,"change":301,"percent_change":889,"volume":890,"transactions":9,"vwap":676},"2026-06-15",18.315,18.35,17.485,-1.01,2767800,{"date":892,"open":471,"high":893,"low":894,"close":895,"change":322,"percent_change":782,"volume":896,"transactions":9,"vwap":895},"2026-06-12",18.049999,17.246,17.78,1037300,{"date":898,"open":899,"high":900,"low":703,"close":901,"change":143,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-11",16.74,17.735,17.71,6.37,1347900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",17.030001,17.54,16.62,16.65,-0.59,-3.42,982100,{"date":914,"open":915,"high":916,"low":469,"close":523,"change":731,"percent_change":783,"volume":917,"transactions":9,"vwap":523},"2026-06-09",17.07,17.655,1544000,{"date":919,"open":920,"high":921,"low":922,"close":381,"change":263,"percent_change":923,"volume":924,"transactions":9,"vwap":381},"2026-06-08",17.26,17.91,16.83,-1.81,1178600,{"date":926,"open":676,"high":927,"low":787,"close":772,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":772},"2026-06-05",17.966,-0.83,-4.61,2168000,{"date":932,"open":933,"high":934,"low":933,"close":440,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":440},"2026-06-04",16.23,18.39,1.84,11.39,2251200,{"date":939,"open":940,"high":941,"low":942,"close":331,"change":835,"percent_change":943,"volume":944,"transactions":9,"vwap":331},"2026-06-03",15.64,16.17,14.845,2.09,1696000,{"date":946,"open":947,"high":947,"low":948,"close":252,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":252},"2026-06-02",16.48,15.65,-0.74,-4.47,1390100,{"date":953,"open":954,"high":955,"low":956,"close":367,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":367},"2026-06-01",17.025,17.79,16.49,-0.48,-2.82,1603600,{"date":961,"open":559,"high":962,"low":963,"close":964,"change":550,"percent_change":371,"volume":965,"transactions":9,"vwap":964},"2026-05-29",17.645,16.86,17.040001,1339100,{"date":967,"open":968,"high":969,"low":970,"close":520,"change":190,"percent_change":463,"volume":971,"transactions":9,"vwap":520},"2026-05-28",16.94,17.545,16.674,1211100,{"date":973,"open":974,"high":511,"low":531,"close":308,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":308},"2026-05-27",18.26,-1.27,-6.96,1481600,{"date":979,"open":684,"high":980,"low":788,"close":974,"change":393,"percent_change":981,"volume":982,"transactions":9,"vwap":974},"2026-05-26",18.67,1.67,1929400,{"date":984,"open":985,"high":986,"low":895,"close":987,"change":704,"percent_change":82,"volume":988,"transactions":9,"vwap":987},"2026-05-22",17.98,18.17,17.96,848900,{"date":990,"open":411,"high":986,"low":991,"close":992,"change":993,"percent_change":284,"volume":994,"transactions":9,"vwap":992},"2026-05-21",17.33,17.9,0.15,1129600,{"date":996,"open":493,"high":997,"low":963,"close":490,"change":89,"percent_change":998,"volume":999,"transactions":9,"vwap":490},"2026-05-20",17.87,4.35,1319000,{"date":1001,"open":790,"high":389,"low":308,"close":492,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":492},"2026-05-19",-0.45,-2.58,994700,{"date":1006,"open":532,"high":1007,"low":757,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-18",18.4,17.46,-0.12,-0.68,1822200,{"date":1013,"open":442,"high":1014,"low":880,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",18.25,17.58,-0.47,-2.6,1408400,{"date":1020,"open":1021,"high":1022,"low":491,"close":893,"change":262,"percent_change":360,"volume":1023,"transactions":9,"vwap":893},"2026-05-14",18.13,18.425,1560700,{"date":1025,"open":501,"high":1026,"low":1027,"close":1028,"change":550,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",18.505,17.84,18.1,-1.15,1153700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",18.11,18.51,17.7,18.31,0.21,1.16,1488300,{"date":1041,"open":997,"high":1042,"low":873,"close":1028,"change":1037,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1028},"2026-05-11",18.92,1.17,2593300,{"date":1046,"open":1047,"high":1048,"low":381,"close":461,"change":143,"percent_change":1049,"volume":1050,"transactions":9,"vwap":461},"2026-05-08",16.9,18.19,6.3,2377000,{"date":1052,"open":1053,"high":1054,"low":694,"close":922,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":922},"2026-05-07",16.61,17.21,0.335,2.03,1475600,{"date":1059,"open":702,"high":899,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-06",15.4,16.495,0.615,3.87,1510800,{"date":1066,"open":270,"high":482,"low":1067,"close":18,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":18},"2026-05-05",15.785,-1.05,-6.2,1957100,{"date":1072,"open":749,"high":559,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",16.34,16.93,0.31,1.87,3093700,{"date":1079,"open":819,"high":280,"low":1080,"close":908,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":908},"2026-05-01",15.346,1.41,9.27,3647300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",13.36,15.515,13.3,15.21,3.28,27.49,7710500,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":212,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-29",12,11.61,11.93,-1.57,1130400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":254,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-28",12.44,12.65,12.08,12.12,-2.88,1481800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",12.41,12.7,12.32,12.48,0.01,0.08,868700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1009,"percent_change":434,"volume":1123,"transactions":9,"vwap":1122},"2026-04-24",12.69,12.83,12.31,12.47,781800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":333,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-23",12.96,13.12,12.24,12.59,-3.3,953700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",12.46,13.16,12.43,13.02,0.79,6.46,1371900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",12.66,12.75,12.14,12.23,-0.44,-3.47,885000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":292,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",12.72,13.07,12.5,12.67,-1.25,832300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1120,"change":1037,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1120},"2026-04-17",12.99,13.17,12.775,1.66,1401900,{"date":1166,"open":1128,"high":1167,"low":1168,"close":1169,"change":61,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-16",12.73,12.13,12.62,3.7,1603200,{"date":1173,"open":1174,"high":1102,"low":1174,"close":1175,"change":133,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-15",11.3,12.17,7.7,2016900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1174,"change":39,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1174},"2026-04-14",10.9,11.375,10.85,5.41,992100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":83,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-13",10.41,10.77,10.4,10.72,1.32,770500,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":273,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-10",11,10.525,10.58,-3.82,809700,{"date":1201,"open":1202,"high":1195,"low":1203,"close":1195,"change":1037,"percent_change":96,"volume":1204,"transactions":9,"vwap":1195},"2026-04-09",10.68,10.56,977600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",11.05,11.32,10.645,10.79,0.44,4.25,1194800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-07",10.42,10.48,10.135,10.35,-0.2,-1.9,941900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-06",10.51,10.69,10.44,10.55,0,830000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1228,"change":524,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1228},"2026-04-02",10.52,10.87,10.301,-2.68,1154400,{"date":1239,"open":1240,"high":1174,"low":1241,"close":1241,"change":244,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-01",11.03,10.84,-0.55,954800,{"date":1245,"open":1216,"high":1246,"low":1247,"close":1180,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1180},"2026-03-31",10.935,10.25,0.54,5.21,1217200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-30",10.92,11.01,10.32,10.36,-0.61,-5.56,1335100,{"date":1261,"open":1262,"high":1262,"low":1246,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-27",11.62,10.97,-0.79,-6.72,1213700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":993,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-26",11.8,12.3,11.41,11.76,1.29,1331200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1096,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1096},"2026-03-25",11.65,11.83,11.47,0.25,2.2,1145000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":766,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-24",11.59,11.71,11.238,11.36,-3.89,1096900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1114,"percent_change":1115,"volume":1297,"transactions":9,"vwap":1296},"2026-03-23",11.94,12.19,11.629,11.82,1545400,{"date":1299,"open":1145,"high":1145,"low":1300,"close":1301,"change":483,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-20",11.46,11.81,-2.8,1653300,{"date":1305,"open":1306,"high":1307,"low":1097,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-19",12.21,12.37,12.15,0.09,0.75,854700,{"date":1313,"open":1314,"high":1270,"low":1315,"close":1316,"change":524,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-18",11.97,11.79,12.06,-2.35,1174500,{"date":1320,"open":1321,"high":1322,"low":1270,"close":1323,"change":211,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",12.49,12.835,12.35,-0.24,2096000,{"date":1327,"open":1128,"high":1328,"low":1329,"close":1330,"change":821,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-16",12.58,12.165,12.38,2.65,771900,{"date":1334,"open":1316,"high":1335,"low":1336,"close":1316,"change":820,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1316},"2026-03-13",12.33,11.87,0.42,653100,{"date":1340,"open":1121,"high":1134,"low":1315,"close":1341,"change":1257,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",12.01,-4.83,1023100,{"date":1345,"open":1346,"high":1347,"low":1146,"close":1169,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1169},"2026-03-11",12.57,12.74,-0.13,-1.02,972900,{"date":1352,"open":1160,"high":1135,"low":1122,"close":1144,"change":292,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1144},"2026-03-10",-1.24,877700,{"date":1356,"open":1357,"high":1127,"low":1358,"close":1359,"change":1348,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-09",12.6,12.45,12.91,-1,1345200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":551,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-06",13.64,13.91,13.01,13.04,-8.36,1449600,{"date":1371,"open":1137,"high":856,"low":1137,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",14.23,0.81,6.04,2315400,{"date":1377,"open":1378,"high":858,"low":1379,"close":1380,"change":791,"percent_change":123,"volume":1381,"transactions":9,"vwap":1380},"2026-03-04",13.18,12.79,13.42,1761900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1088,"change":603,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1088},"2026-03-03",12.88,13.55,12.25,-1.63,1950100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-02",13.54,13.71,13.28,13.52,-0.15,-1.1,1911900,{"date":1399,"open":1385,"high":1400,"low":1401,"close":1402,"change":765,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-27",14.379,13.26,13.67,-0.58,2582800,{"date":1406,"open":1407,"high":1408,"low":1269,"close":1409,"change":1353,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-26",13.252,13.94,13.75,-8.27,5490800,{"date":1413,"open":1414,"high":628,"low":1154,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-25",12.555,14.99,3.25,27.68,8259400,{"date":1420,"open":1421,"high":1336,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-24",10.98,10.93,11.74,0.76,6.92,2339000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1421,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1421},"2026-02-23",11.28,11.376,10.8,-0.38,-3.35,1440300,{"date":1436,"open":1437,"high":1279,"low":1438,"close":1288,"change":211,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1288},"2026-02-20",11.31,11.11,-0.26,1281000,{"date":1442,"open":1429,"high":1279,"low":1443,"close":936,"change":243,"percent_change":1444,"volume":1445,"transactions":9,"vwap":936},"2026-02-19",11.037,-0.09,1224000,{"date":1447,"open":1207,"high":1448,"low":1449,"close":1450,"change":462,"percent_change":732,"volume":1451,"transactions":9,"vwap":1450},"2026-02-18",11.45,10.95,11.4,1772000,{"date":1453,"open":1454,"high":1288,"low":1226,"close":1455,"change":83,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-17",11.14,11.13,1.27,2424200,{"date":1459,"open":1460,"high":1160,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-13",12.54,10.925,10.99,-1.54,-12.29,3608700,{"date":1467,"open":1468,"high":16,"low":1469,"close":1470,"change":1056,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-12",14.4,12.013,12.53,19.33,16691100,{"date":1474,"open":1217,"high":1475,"low":1476,"close":1477,"change":640,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-11",10.53,10.15,10.5,0.29,2815700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1211,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-10",10.1,10.64,10.09,10.47,4.39,1615000,{"date":1489,"open":1490,"high":1491,"low":27,"close":1492,"change":882,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-09",10.12,10.2,10.03,-1.08,1214800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":820,"percent_change":311,"volume":1501,"transactions":9,"vwap":1500},"2026-02-06",10.338,10.37,9.93,10.14,1850100,{"date":1503,"open":1504,"high":1277,"low":27,"close":1484,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1484},"2026-02-05",11.55,-1.47,-12.72,5330500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":360,"percent_change":504,"volume":1514,"transactions":9,"vwap":1513},"2026-02-04",11.92,12.205,11.485,11.56,1643800,{"date":1516,"open":1294,"high":1359,"low":1517,"close":1518,"change":774,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-03",11.78,11.84,-2.87,1174100,{"date":1522,"open":1523,"high":1524,"low":1329,"close":1294,"change":550,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1294},"2026-02-02",12.28,12.56,-1.69,1328800,{"date":1528,"open":1307,"high":1346,"low":1128,"close":1529,"change":714,"percent_change":233,"volume":1530,"transactions":9,"vwap":1529},"2026-01-30",12.4,1320200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1330,"change":1220,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1330},"2026-01-29",12.63,12.78,12.335,-1.59,823100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1328,"change":1016,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1328},"2026-01-28",13.05,13.11,12.55,-3.6,1489200,{"date":1546,"open":1127,"high":1547,"low":1548,"close":1540,"change":550,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1540},"2026-01-27",13.24,12.915,-1.58,975900,{"date":1552,"open":1086,"high":848,"low":1553,"close":1401,"change":212,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1401},"2026-01-26",13.13,-1.41,707100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":949,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-23",14.08,14.098,13.35,13.45,-5.21,903700,{"date":1565,"open":1566,"high":1567,"low":1402,"close":1568,"change":804,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-22",13.7,14.29,14.19,4.65,1039500,{"date":1572,"open":1153,"high":1573,"low":1540,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-21",13.645,13.56,0.545,4.19,1564400,{"date":1579,"open":1127,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-20",13.32,12.8,13.015,-0.625,-4.58,869700,{"date":1587,"open":1409,"high":1588,"low":1589,"close":1364,"change":292,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1364},"2026-01-16",14.07,13.5,-1.16,792000,{"date":1593,"open":1594,"high":1595,"low":1589,"close":1596,"change":640,"percent_change":90,"volume":1597,"transactions":9,"vwap":1596},"2026-01-15",13.79,13.875,13.8,1412700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":791,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-14",13.38,13.955,13.34,13.77,0.88,922900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-13",13.86,13.98,13.275,13.65,-0.53,-3.74,1324900,{"date":1616,"open":73,"high":864,"low":1617,"close":1618,"change":113,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-12",13.4,14.18,-1.18,1664500,{"date":1622,"open":16,"high":811,"low":856,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-09",14.35,-0.52,-3.5,1008700,{"date":1628,"open":1629,"high":1630,"low":850,"close":1631,"change":138,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-08",14.27,14.945,14.87,3.19,1352500,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":791,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-07",14.255,14.62,14.41,0.84,1074000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1567,"change":851,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1567},"2026-01-06",13.68,14.34,13.675,3.78,1550800,{"date":1649,"open":1650,"high":1408,"low":1651,"close":1603,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1603},"2026-01-05",13.15,13.14,0.65,4.95,1436000,{"date":1656,"open":1378,"high":858,"low":1126,"close":1127,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1127},"2026-01-02",0.19,1.47,1714300,{"date":1661,"open":1127,"high":1662,"low":1384,"close":1663,"change":524,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-31",13.19,12.93,-2.19,1126400,{"date":1667,"open":1668,"high":1669,"low":1378,"close":1670,"change":262,"percent_change":1432,"volume":1671,"transactions":9,"vwap":1670},"2025-12-30",13.2,13.405,13.22,546800,{"date":1673,"open":848,"high":1364,"low":1668,"close":1674,"change":550,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-29",13.27,-1.56,775200,{"date":1678,"open":848,"high":1679,"low":1680,"close":1681,"change":153,"percent_change":393,"volume":1682,"transactions":9,"vwap":1681},"2025-12-26",13.575,13.25,13.48,658900,{"date":1684,"open":1674,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-24",13.53,13.23,13.44,0.17,1.28,401500,{"date":1692,"open":1560,"high":1693,"low":1694,"close":1674,"change":113,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1674},"2025-12-23",13.385,12.98,-1.26,962500,{"date":1698,"open":1699,"high":1700,"low":1581,"close":1687,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1687},"2025-12-22",12.84,13.97,0.6,4.67,1442800,{"date":1705,"open":1357,"high":1706,"low":1357,"close":1699,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1699},"2025-12-19",12.87,0.28,2.23,1836000,{"date":1711,"open":1113,"high":1162,"low":1330,"close":1524,"change":1712,"percent_change":1076,"volume":1713,"transactions":9,"vwap":1524},"2025-12-18",0.23,1113300,{"date":1715,"open":1384,"high":1127,"low":1270,"close":1335,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1335},"2025-12-17",-0.6,-4.64,1857300,{"date":1720,"open":1721,"high":1662,"low":1120,"close":1663,"change":222,"percent_change":263,"volume":1722,"transactions":9,"vwap":1663},"2025-12-16",12.94,1088400,{"date":1724,"open":1380,"high":1725,"low":1726,"close":1727,"change":774,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-15",13.49,12.955,12.97,-2.63,3699100,{"date":1731,"open":1732,"high":1733,"low":1680,"close":1580,"change":483,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1580},"2025-12-12",13.58,13.685,-2.49,2087100,{"date":1737,"open":1680,"high":1408,"low":1738,"close":1739,"change":1211,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-11",13.235,13.66,3.33,1980400,{"date":1743,"open":1111,"high":1680,"low":1169,"close":1670,"change":851,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1670},"2025-12-10",4.09,1355500,{"date":1747,"open":1748,"high":1120,"low":1095,"close":1111,"change":1749,"percent_change":1750,"volume":937,"transactions":9,"vwap":1111},"2025-12-09",12.05,0.64,5.31,{"date":1752,"open":1128,"high":1753,"low":1296,"close":1316,"change":262,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1316},"2025-12-08",12.325,-0.41,1404000,{"date":1757,"open":1758,"high":1306,"low":1423,"close":1759,"change":569,"percent_change":148,"volume":1760,"transactions":9,"vwap":1759},"2025-12-05",11.85,12.11,2254500,{"date":1762,"open":1763,"high":1278,"low":1288,"close":1272,"change":262,"percent_change":273,"volume":1764,"transactions":9,"vwap":1272},"2025-12-04",11.77,1787300,{"date":1766,"open":1422,"high":1767,"low":1422,"close":1301,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1301},"2025-12-03",11.86,0.89,8.15,2330100,{"date":1772,"open":1773,"high":1518,"low":1210,"close":1253,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1253},"2025-12-02",11.825,-0.76,-6.51,2885000,{"date":1778,"open":1759,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-01",12.575,11.48,11.68,-1.13,-8.82,3122600,{"date":1786,"open":1379,"high":1787,"low":1788,"close":1789,"change":820,"percent_change":731,"volume":1790,"transactions":9,"vwap":1789},"2025-11-28",12.89,12.61,12.81,736100,{"date":1792,"open":1789,"high":1793,"low":1794,"close":1795,"change":791,"percent_change":613,"volume":1796,"transactions":9,"vwap":1795},"2025-11-26",12.82,12.525,12.76,1236000,{"date":1798,"open":1129,"high":1799,"low":1358,"close":1800,"change":1801,"percent_change":1604,"volume":1802,"transactions":9,"vwap":1800},"2025-11-25",12.68,12.64,0.11,1467300,{"date":1804,"open":1805,"high":1524,"low":1510,"close":1470,"change":39,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1470},"2025-11-24",11.95,4.85,1758300,{"date":1809,"open":1450,"high":1175,"low":1810,"close":1805,"change":54,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1805},"2025-11-21",11.38,4.28,1992500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1300,"change":1114,"percent_change":1309,"volume":1818,"transactions":9,"vwap":1300},"2025-11-20",11.54,12.126,11.44,1633000,{"date":1820,"open":1821,"high":1822,"low":1454,"close":1448,"change":1229,"percent_change":1229,"volume":1823,"transactions":9,"vwap":1448},"2025-11-19",11.43,11.57,1351100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1448,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1448},"2025-11-18",11.23,11.63,11.09,0.18,1.6,1580700,{"date":1833,"open":1174,"high":1834,"low":1835,"close":1836,"change":262,"percent_change":1147,"volume":1837,"transactions":9,"vwap":1836},"2025-11-17",11.435,11.12,11.27,1562800,{"date":1839,"open":1429,"high":1840,"low":1841,"close":1208,"change":244,"percent_change":1612,"volume":1842,"transactions":9,"vwap":1208},"2025-11-14",11.665,11.2,1498100,{"date":1844,"open":1845,"high":1423,"low":1845,"close":1810,"change":714,"percent_change":1829,"volume":1846,"transactions":9,"vwap":1810},"2025-11-13",11.24,1593900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1288,"change":724,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1288},"2025-11-12",11.91,11.965,11.33,-4.22,1353400,{"date":1855,"open":1836,"high":1856,"low":1857,"close":1767,"change":843,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1767},"2025-11-11",12.0050001,11.15,5.24,1282800,{"date":1861,"open":1862,"high":1836,"low":1863,"close":1836,"change":569,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1836},"2025-11-10",10.96,10.89,3.21,5108200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1253,"change":774,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1253},"2025-11-07",11.02,11.117,10.7,-3.11,2235000,{"date":1874,"open":1780,"high":1875,"low":1845,"close":1836,"change":483,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1836},"2025-11-06",11.5,-2.93,1221800,{"date":1879,"open":1748,"high":1748,"low":1880,"close":1096,"change":632,"percent_change":1881,"volume":1654,"transactions":9,"vwap":1096},"2025-11-05",11.305,-3.25,{"date":1883,"open":1884,"high":1885,"low":1767,"close":1095,"change":21,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1095},"2025-11-04",12.04,12.214,-1.88,1615700,{"date":1889,"open":1581,"high":1581,"low":1294,"close":1146,"change":1403,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1146},"2025-11-03",-4.53,1661800,{"date":1893,"open":1379,"high":1366,"low":1122,"close":1789,"change":243,"percent_change":765,"volume":1894,"transactions":9,"vwap":1789},"2025-10-31",1844600,{"date":1896,"open":1681,"high":1897,"low":1898,"close":1793,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1793},"2025-10-30",14.22,12.725,-0.66,-4.9,2221800,{"date":1903,"open":1904,"high":1392,"low":1904,"close":1681,"change":1801,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1681},"2025-10-29",13.29,0.82,1311300,{"date":1908,"open":1909,"high":1603,"low":1668,"close":1910,"change":550,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-28",13.6,13.37,-1.55,1058900,{"date":1914,"open":1409,"high":1408,"low":1915,"close":1732,"change":113,"percent_change":1353,"volume":1916,"transactions":9,"vwap":1732},"2025-10-27",13.545,1123500,{"date":1918,"open":840,"high":840,"low":1685,"close":1409,"change":113,"percent_change":371,"volume":1919,"transactions":9,"vwap":1409},"2025-10-24",1061500,{"date":1921,"open":1922,"high":1923,"low":1364,"close":1924,"change":704,"percent_change":323,"volume":1925,"transactions":9,"vwap":1924},"2025-10-23",13.83,14.055,13.92,702900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1608,"change":423,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1608},"2025-10-22",14.25,14.435,13.81,-1.91,935100,{"date":1934,"open":1935,"high":1936,"low":1588,"close":850,"change":774,"percent_change":1937,"volume":1938,"transactions":9,"vwap":850},"2025-10-21",14.5,14.57,-2.42,1055800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":586,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-20",14.06,14.58,14.03,14.48,5.08,1519400,{"date":1948,"open":1603,"high":1949,"low":1950,"close":1951,"change":223,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-17",14.128,13.555,13.78,-1.78,1015000,{"date":1955,"open":1644,"high":1637,"low":1956,"close":1943,"change":1395,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1943},"2025-10-16",13.93,-1.06,1148600,{"date":1960,"open":1088,"high":1568,"low":1961,"close":1618,"change":234,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1618},"2025-10-15",13.279,7.67,1452300,{"date":1965,"open":1126,"high":1966,"low":1699,"close":1161,"change":332,"percent_change":1612,"volume":1967,"transactions":9,"vwap":1161},"2025-10-14",13.365,1463100,{"date":1969,"open":859,"high":1970,"low":1971,"close":1547,"change":223,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1547},"2025-10-13",13.72,13.115,-1.85,1327700,{"date":1975,"open":1623,"high":1976,"low":1547,"close":1725,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1725},"2025-10-10",14.45,-0.84,-5.86,1177500,{"date":1981,"open":856,"high":1982,"low":1983,"close":856,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":856},"2025-10-09",14.685,14.078,-0.02,-0.14,1316700,{"date":1988,"open":1989,"high":1942,"low":1990,"close":1623,"change":1657,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1623},"2025-10-08",14.2,14.115,1.34,1071800,{"date":1994,"open":1935,"high":1637,"low":1408,"close":1995,"change":483,"percent_change":677,"volume":1996,"transactions":9,"vwap":1995},"2025-10-07",14.16,1272500,{"date":1998,"open":1999,"high":2000,"low":1995,"close":1935,"change":292,"percent_change":382,"volume":2001,"transactions":9,"vwap":1935},"2025-10-06",14.73,14.765,1732300,{"date":2003,"open":840,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-03",14.69,14.148,14.66,0.61,4.34,1198100,{"date":2011,"open":2012,"high":2013,"low":1643,"close":2014,"change":322,"percent_change":311,"volume":2015,"transactions":9,"vwap":2014},"2025-10-02",13.96,14.12,14.05,1544700,{"date":2017,"open":2018,"high":2019,"low":2018,"close":1609,"change":143,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1609},"2025-10-01",12.825,14.165,8.2,9050800,{"date":2023,"open":1160,"high":1367,"low":2024,"close":2025,"change":1229,"percent_change":1229,"volume":2026,"transactions":9,"vwap":2025},"2025-09-30",12.605,12.92,1361600,{"date":2028,"open":1359,"high":1366,"low":1152,"close":2025,"change":640,"percent_change":1712,"volume":2029,"transactions":9,"vwap":2025},"2025-09-29",1117100,{"date":2031,"open":1359,"high":2032,"low":1347,"close":1787,"change":1801,"percent_change":472,"volume":2033,"transactions":9,"vwap":1787},"2025-09-26",13,1180100,{"date":2035,"open":1111,"high":1699,"low":1134,"close":1534,"change":244,"percent_change":1016,"volume":2036,"transactions":9,"vwap":1534},"2025-09-25",1488600,{"date":2038,"open":2032,"high":2039,"low":1119,"close":1699,"change":292,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1699},"2025-09-24",13.099,-1.23,1410500,{"date":2043,"open":1367,"high":2044,"low":1721,"close":2032,"change":1444,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2032},"2025-09-23",13.47,-0.69,1363300,{"date":2048,"open":1111,"high":1617,"low":1542,"close":2049,"change":782,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-22",13.09,3.15,2680800,{"date":2053,"open":2054,"high":2055,"low":1460,"close":1119,"change":263,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1119},"2025-09-19",13.06,13.1,-2.38,2169400,{"date":2059,"open":2060,"high":1541,"low":1155,"close":2032,"change":1075,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2032},"2025-09-18",12.77,2.44,1421500,{"date":2064,"open":1111,"high":1547,"low":1470,"close":1119,"change":1114,"percent_change":1115,"volume":2065,"transactions":9,"vwap":1119},"2025-09-17",1417700,{"date":2067,"open":1384,"high":2068,"low":1524,"close":1799,"change":222,"percent_change":263,"volume":2069,"transactions":9,"vwap":1799},"2025-09-16",12.922,1886300,{"date":2071,"open":2072,"high":2060,"low":2073,"close":1152,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1152},"2025-09-15",12.39,12.075,0.57,4.69,2345000,{"date":2078,"open":1152,"high":1795,"low":1308,"close":1308,"change":1403,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1308},"2025-09-12",-4.56,774600,{"date":2082,"open":1386,"high":1120,"low":2083,"close":1167,"change":851,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1167},"2025-09-11",12.22,4.26,1536500,{"date":2087,"open":1460,"high":1144,"low":2088,"close":1306,"change":1002,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1306},"2025-09-10",11.98,-3.55,1482400,{"date":2092,"open":2093,"high":1699,"low":2094,"close":1143,"change":704,"percent_change":47,"volume":2095,"transactions":9,"vwap":1143},"2025-09-09",12.695,12.402,1336700,{"date":2097,"open":1611,"high":1402,"low":2098,"close":1357,"change":821,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1357},"2025-09-08",12.405,2.61,2195200,{"date":2102,"open":2103,"high":1122,"low":2104,"close":1523,"change":393,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1523},"2025-09-05",12.07,11.99,2.5,1255300,{"date":2108,"open":1105,"high":1308,"low":2109,"close":2088,"change":2110,"percent_change":928,"volume":2111,"transactions":9,"vwap":2088},"2025-09-04",11.715,-0.1,1644300,{"date":2113,"open":1759,"high":2072,"low":1286,"close":1104,"change":882,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1104},"2025-09-03",-0.9,1144500,{"date":2117,"open":2118,"high":2119,"low":1105,"close":1294,"change":1985,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1294},"2025-09-02",12.29,12.495,-1.14,1205000,{"date":2123,"open":1316,"high":1122,"low":1748,"close":1335,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1335},"2025-08-29",0.305,2.54,1014500,{"date":2128,"open":1316,"high":1105,"low":1269,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-28",12.025,0.115,0.97,1345600,{"date":2134,"open":1315,"high":1105,"low":2135,"close":1849,"change":1115,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1849},"2025-08-27",11.664,0.68,980800,{"date":2139,"open":2140,"high":2141,"low":1827,"close":1278,"change":715,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1278},"2025-08-26",11.73,11.885,1.11,1589200,{"date":2145,"open":1110,"high":2146,"low":1277,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-25",12.42,11.7,-0.73,-5.87,1460700,{"date":2152,"open":1104,"high":1122,"low":2153,"close":1136,"change":851,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1136},"2025-08-22",11.96,4.37,1439600,{"date":2157,"open":2158,"high":2159,"low":1504,"close":1849,"change":715,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1849},"2025-08-21",11.6,11.975,1.1,957800,{"date":2163,"open":1748,"high":1748,"low":2147,"close":1517,"change":524,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1517},"2025-08-20",-2.4,1213200,{"date":2167,"open":2103,"high":2168,"low":1315,"close":2103,"change":1984,"percent_change":113,"volume":2169,"transactions":9,"vwap":2103},"2025-08-19",12.1,1112100,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":874,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-18",11.725,12.26,12.09,3.07,1186900,{"date":2178,"open":2179,"high":1767,"low":1300,"close":2140,"change":83,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2140},"2025-08-15",11.64,1.21,1340100,{"date":2183,"open":936,"high":1827,"low":2184,"close":1285,"change":211,"percent_change":1439,"volume":2185,"transactions":9,"vwap":1285},"2025-08-14",11.08,1406200,{"date":2187,"open":2188,"high":2104,"low":2189,"close":1262,"change":1707,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1262},"2025-08-13",11.49,11.385,2.47,2564200,{"date":2193,"open":1263,"high":2194,"low":1180,"close":2195,"change":1211,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-12",11.35,11.34,4.04,1370000,{"date":2199,"open":2200,"high":1208,"low":1234,"close":1180,"change":21,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1180},"2025-08-11",11.07,-2.07,1390500,{"date":2204,"open":2158,"high":2205,"low":1438,"close":1455,"change":1432,"percent_change":1130,"volume":2206,"transactions":9,"vwap":1455},"2025-08-08",11.685,1374600,{"date":2208,"open":1300,"high":2209,"low":2210,"close":2211,"change":791,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-07",11.52,11.125,11.51,1.05,1538400,{"date":2215,"open":2195,"high":1780,"low":2216,"close":936,"change":222,"percent_change":774,"volume":2217,"transactions":9,"vwap":936},"2025-08-06",11.22,1446200,{"date":2219,"open":1262,"high":1293,"low":1174,"close":1821,"change":812,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1821},"2025-08-05",-2.81,4270600,{"date":2223,"open":1448,"high":1763,"low":1455,"close":1272,"change":1211,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1272},"2025-08-04",3.89,2013100,{"date":2227,"open":2194,"high":1504,"low":2228,"close":1208,"change":223,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1208},"2025-08-01",11.065,-2.16,2061500,{"date":2232,"open":2233,"high":1330,"low":1174,"close":1822,"change":1701,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1822},"2025-07-31",11.42,5.47,4076600,{"date":2237,"open":936,"high":2238,"low":2239,"close":1263,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1263},"2025-07-30",11.702,10.91,-0.405,-3.56,3183000,{"date":2244,"open":1096,"high":1805,"low":2245,"close":1181,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1181},"2025-07-29",11.365,-0.265,-2.28,2395000,{"date":2250,"open":1884,"high":2251,"low":2252,"close":2179,"change":561,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2179},"2025-07-28",12.283,11.58,-3.32,2607200,{"date":2256,"open":1898,"high":1167,"low":1822,"close":1884,"change":724,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1884},"2025-07-25",-3.99,3953400,{"date":2260,"open":2261,"high":2262,"low":1134,"close":1460,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1460},"2025-07-24",16.5,16.51,-3.97,-24.05,5349900,{"date":2267,"open":2268,"high":280,"low":2269,"close":2262,"change":1037,"percent_change":1273,"volume":2270,"transactions":9,"vwap":2262},"2025-07-23",16.55,16.245,1045700,{"date":2272,"open":711,"high":291,"low":218,"close":611,"change":641,"percent_change":2273,"volume":2274,"transactions":9,"vwap":611},"2025-07-22",1.24,913300,{"date":2276,"open":2277,"high":2278,"low":210,"close":2279,"change":1115,"percent_change":311,"volume":2280,"transactions":9,"vwap":2279},"2025-07-21",16.075001,16.29,16.1,1176100,{"date":2282,"open":2283,"high":283,"low":241,"close":2284,"change":212,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-18",16.54,16.02,-1.17,1039800,{"date":2288,"open":2289,"high":2290,"low":2279,"close":2291,"change":1432,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-17",16.6,16.814,16.21,-2.29,1110100,{"date":2295,"open":1074,"high":954,"low":291,"close":2296,"change":1220,"percent_change":551,"volume":2297,"transactions":9,"vwap":2296},"2025-07-16",16.59,910100,{"date":2299,"open":2300,"high":2301,"low":482,"close":281,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":281},"2025-07-15",17.45,17.597,-0.63,-3.62,740400,{"date":2306,"open":2300,"high":532,"low":991,"close":401,"change":301,"percent_change":1349,"volume":2307,"transactions":9,"vwap":401},"2025-07-14",582900,{"date":2309,"open":1014,"high":1014,"low":2310,"close":676,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":676},"2025-07-11",17.56,-0.86,-4.66,970500,{"date":2315,"open":1014,"high":2316,"low":400,"close":2317,"change":462,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-10",18.585,18.46,1.48,652300,{"date":2321,"open":2322,"high":2323,"low":2322,"close":1048,"change":2136,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1048},"2025-07-09",17.52,18.22,3.88,1020800,{"date":2327,"open":549,"high":916,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-08",16.91,17.51,0.62,3.67,1383000,{"date":2334,"open":2335,"high":997,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-07",17.68,16.81,16.89,-0.82,-4.63,927300,{"date":2342,"open":895,"high":2343,"low":2329,"close":901,"change":113,"percent_change":434,"volume":2344,"transactions":9,"vwap":901},"2025-07-03",17.969,534100,{"date":2346,"open":992,"high":2347,"low":2335,"close":409,"change":1229,"percent_change":1229,"volume":2348,"transactions":9,"vwap":409},"2025-07-02",18.3,1315400,{"date":2350,"open":676,"high":2351,"low":2352,"close":409,"change":1115,"percent_change":61,"volume":2353,"transactions":9,"vwap":409},"2025-07-01",18.605,17.525,1251700,{"date":2355,"open":764,"high":2356,"low":548,"close":788,"change":1220,"percent_change":649,"volume":2357,"transactions":9,"vwap":788},"2025-06-30",18.7,1807400,{"date":2359,"open":2360,"high":2361,"low":479,"close":684,"change":123,"percent_change":2362,"volume":2363,"transactions":9,"vwap":684},"2025-06-27",17.19,18.040001,5.26,3417600,{"date":2365,"open":757,"high":881,"low":2366,"close":493,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":493},"2025-06-26",16.96,-0.225,-1.3,821000,{"date":2371,"open":2372,"high":757,"low":482,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-25",17.059999,17.325,0.325,1.91,1520100,{"date":2378,"open":922,"high":539,"low":269,"close":787,"change":731,"percent_change":2379,"volume":2380,"transactions":9,"vwap":787},"2025-06-24",2.35,2517400,{"date":2382,"open":2262,"high":2383,"low":711,"close":1053,"change":765,"percent_change":957,"volume":2384,"transactions":9,"vwap":1053},"2025-06-23",16.795,773500,{"date":2386,"open":954,"high":915,"low":2387,"close":300,"change":882,"percent_change":2388,"volume":2389,"transactions":9,"vwap":300},"2025-06-20",16.38,-0.65,1595700,{"date":2391,"open":881,"high":881,"low":2392,"close":540,"change":2302,"percent_change":2393,"volume":2394,"transactions":9,"vwap":540},"2025-06-18",16.685,-3.61,1330700,{"date":2396,"open":2335,"high":431,"low":2397,"close":459,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":459},"2025-06-17",17.41,-0.475,-2.65,1083700,{"date":2402,"open":433,"high":2403,"low":756,"close":2404,"change":2405,"percent_change":570,"volume":2406,"transactions":9,"vwap":2404},"2025-06-16",18.02,17.905,0.355,1204100,{"date":2408,"open":557,"high":431,"low":2409,"close":430,"change":2388,"percent_change":868,"volume":2410,"transactions":9,"vwap":430},"2025-06-13",17.295,1406600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":512,"change":1639,"percent_change":2416,"volume":2417,"transactions":9,"vwap":512},"2025-06-12",17.27,18.33,17.135,4.84,1432200,{"date":2419,"open":1034,"high":2420,"low":770,"close":419,"change":1349,"percent_change":2421,"volume":2422,"transactions":9,"vwap":419},"2025-06-11",18.56,-5.55,2120700,{"date":2424,"open":2372,"high":2425,"low":963,"close":2426,"change":2318,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-10",19.25,18.38,8.76,2287300,{"date":2430,"open":790,"high":757,"low":2431,"close":1047,"change":2110,"percent_change":910,"volume":2432,"transactions":9,"vwap":1047},"2025-06-09",16.595,1116600,{"date":2434,"open":2435,"high":2436,"low":2268,"close":787,"change":160,"percent_change":2437,"volume":2438,"transactions":9,"vwap":787},"2025-06-06",16.63,17.315,3.34,2852600,{"date":2440,"open":2289,"high":2441,"low":321,"close":2442,"change":423,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-05",16.775,16.45,-1.61,1230400,{"date":2446,"open":2447,"high":920,"low":2448,"close":310,"change":2449,"percent_change":1886,"volume":2450,"transactions":9,"vwap":310},"2025-06-04",17.049999,16.585,-0.32,1616100,{"date":2452,"open":2447,"high":2453,"low":2454,"close":964,"change":1229,"percent_change":1229,"volume":2455,"transactions":9,"vwap":964},"2025-06-03",17.548,16.547,4758300,{"date":2457,"open":2458,"high":2458,"low":2459,"close":964,"change":2201,"percent_change":2460,"volume":2461,"transactions":9,"vwap":964},"2025-06-02",19.11,16.68,-10.83,2556000,{"date":2463,"open":2464,"high":2465,"low":2317,"close":2458,"change":524,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2458},"2025-05-30",19.27,19.29,-1.49,1105400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":640,"percent_change":993,"volume":2474,"transactions":9,"vwap":2473},"2025-05-29",19.72,20.059999,19.014999,19.4,1010600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1657,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-28",18.98,19.425,18.661,19.37,0.99,873500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1749,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-27",19.22,19.57,18.82,19.18,3.45,1352000,{"date":2492,"open":1035,"high":2493,"low":1035,"close":2494,"change":323,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-23",18.79,18.54,2.37,869900,{"date":2498,"open":471,"high":1036,"low":2499,"close":1033,"change":874,"percent_change":1056,"volume":2500,"transactions":9,"vwap":1033},"2025-05-22",17.585,885300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":490,"change":1002,"percent_change":542,"volume":2506,"transactions":9,"vwap":490},"2025-05-21",17.93,18.5,17.425,1340200,{"date":2508,"open":461,"high":2347,"low":2509,"close":512,"change":108,"percent_change":1991,"volume":2510,"transactions":9,"vwap":512},"2025-05-20",17.705,1133300,{"date":2512,"open":411,"high":440,"low":2513,"close":987,"change":322,"percent_change":731,"volume":2514,"transactions":9,"vwap":987},"2025-05-19",17.375,708800,{"date":2516,"open":676,"high":2517,"low":567,"close":461,"change":393,"percent_change":2518,"volume":2519,"transactions":9,"vwap":461},"2025-05-16",17.935,1.71,725400,{"date":2521,"open":2522,"high":471,"low":283,"close":560,"change":54,"percent_change":2523,"volume":2524,"transactions":9,"vwap":560},"2025-05-15",17.17,2.87,770100,{"date":2526,"open":1033,"high":1033,"low":470,"close":493,"change":2527,"percent_change":759,"volume":2528,"transactions":9,"vwap":493},"2025-05-14",-1.04,890000,{"date":2530,"open":2493,"high":2531,"low":2532,"close":2533,"change":333,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-13",18.85,17.86,18.14,-2.32,1056500,{"date":2537,"open":431,"high":2538,"low":2503,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-12",18.77,18.57,1.19,6.85,1051600,{"date":2544,"open":2322,"high":2545,"low":756,"close":422,"change":244,"percent_change":483,"volume":2546,"transactions":9,"vwap":422},"2025-05-09",17.69,1001100,{"date":2548,"open":2366,"high":2549,"low":381,"close":880,"change":1138,"percent_change":2550,"volume":2551,"transactions":9,"vwap":880},"2025-05-08",17.695,4.74,681600,{"date":2553,"open":307,"high":2554,"low":711,"close":909,"change":821,"percent_change":2555,"volume":2556,"transactions":9,"vwap":909},"2025-05-07",16.715,1.96,948900,{"date":2558,"open":430,"high":2559,"low":658,"close":481,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":481},"2025-05-06",17.57,-1.43,-8.05,1017500,{"date":2564,"open":665,"high":665,"low":2565,"close":532,"change":632,"percent_change":2566,"volume":2567,"transactions":9,"vwap":532},"2025-05-05",17.61,-2.15,675200,{"date":2569,"open":1036,"high":2570,"low":2533,"close":665,"change":641,"percent_change":2142,"volume":2571,"transactions":9,"vwap":665},"2025-05-02",18.515,728600,{"date":2573,"open":2574,"high":1007,"low":2575,"close":2576,"change":212,"percent_change":1068,"volume":2577,"transactions":9,"vwap":2576},"2025-05-01",18.28,17.465,17.95,874400,{"date":2579,"open":440,"high":2580,"low":2559,"close":2533,"change":1395,"percent_change":2338,"volume":2581,"transactions":9,"vwap":2533},"2025-04-30",18.32,753700,{"date":2583,"open":2580,"high":2584,"low":2335,"close":2585,"change":1984,"percent_change":882,"volume":2586,"transactions":9,"vwap":2585},"2025-04-29",18.525,18.29,723600,{"date":2588,"open":2589,"high":2590,"low":440,"close":1036,"change":212,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1036},"2025-04-28",18.43,19.02,-1.03,1193200,{"date":2594,"open":1014,"high":2595,"low":987,"close":2504,"change":262,"percent_change":423,"volume":2596,"transactions":9,"vwap":2504},"2025-04-25",18.97,1012000,{"date":182,"open":2598,"high":2599,"low":510,"close":2600,"change":632,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},18.94,19.245,18.55,-2.06,1430000]