[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OFIX":3,"homepage-market-summary":31,"stock-historical-OFIX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OFIX","2026-10-07",{"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},"Orthofix Medical Inc. Common Stock (DE)","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Orthofix Medical Inc. is a medical device company delivering orthopedic and spine solutions to healthcare providers. The company has two reportable segments: Global Spine and Global Limb Reconstruction. The Global Spine segment offers bone growth therapies, spinal implants, biologics, and enabling technologies used in spinal procedures. The Global Limb Reconstruction segment provides products and solutions for limb deformity correction, limb lengthening, fracture management, and limb preservation, supported by digital technologies. It generates the majority of its revenue from the Global Spine segment.","1,605","Lewisville, TX",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},9.2,9.33,9.57,9.18,9.41,-0.21,-2.23,394358.693844,6149,9.3115,16.99,8.5,318010.2694341865,8.2,8673,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,41,47,54,60,67],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":21,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":39,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},348584,127233087.897415,-35.17,"2025-04-25",[182,183,193,204,212,222,230,239,249,258,266,276,286,296,305,316,326,333,341,349,357,366,375,383,392,401,412,419,428,438,445,454,464,473,483,493,503,511,521,530,540,550,558,567,577,586,597,608,617,627,636,646,655,666,676,687,695,705,711,719,725,732,737,744,749,755,760,768,774,780,785,793,798,801,807,813,818,825,830,834,841,846,851,857,862,869,874,879,883,888,892,896,901,907,915,920,927,934,940,948,955,961,967,973,978,984,988,995,1002,1007,1013,1020,1026,1032,1039,1045,1049,1054,1062,1068,1076,1083,1089,1095,1101,1108,1112,1117,1123,1130,1137,1143,1149,1155,1162,1166,1172,1177,1180,1186,1192,1198,1204,1208,1214,1218,1222,1225,1230,1236,1242,1248,1255,1262,1270,1277,1284,1290,1298,1305,1312,1318,1326,1332,1341,1346,1351,1357,1362,1366,1370,1375,1380,1386,1393,1399,1406,1412,1417,1423,1428,1433,1441,1449,1456,1465,1473,1481,1488,1495,1502,1509,1516,1524,1530,1535,1542,1548,1553,1558,1565,1571,1576,1581,1587,1593,1600,1605,1609,1614,1620,1625,1631,1638,1644,1649,1654,1658,1664,1671,1678,1686,1692,1698,1703,1708,1713,1719,1722,1729,1736,1742,1749,1756,1761,1767,1774,1779,1785,1789,1794,1798,1801,1805,1811,1816,1822,1828,1835,1839,1843,1849,1853,1859,1865,1871,1877,1881,1886,1891,1896,1899,1904,1909,1913,1919,1924,1928,1934,1937,1942,1946,1951,1955,1959,1962,1966,1970,1973,1977,1979,1983,1985,1988,1991,1995,1998,2002,2007,2012,2016,2022,2028,2033,2037,2042,2047,2054,2059,2063,2069,2072,2078,2084,2090,2092,2099,2106,2111,2114,2121,2128,2134,2139,2143,2146,2154,2159,2163,2168,2172,2176,2180,2184,2187,2191,2197,2201,2206,2211,2214,2218,2222,2226,2232,2236,2240,2244,2247,2251,2256,2259,2262,2266,2271,2275,2278,2282,2285,2288,2292,2297,2304,2308,2312,2315,2320,2323,2328,2332,2336,2340,2346,2349,2354],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",9.53,9.59,9.38,-0.09,-0.95,392832.865181,6255,9.462,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",9.09,9.54,9.01,9.5,0.41,4.51,634623.356084,9240,9.4156,{"date":205,"open":206,"high":17,"low":207,"close":195,"change":121,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",9.26,9.07,-1.3,319191.882284,5970,9.1562,{"date":213,"open":214,"high":18,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",9.44,9.16,9.21,-0.2,-2.13,525347.466761,7542,9.3266,{"date":223,"open":224,"high":224,"low":187,"close":20,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",9.75,-0.34,-3.49,588028.399087,6081,9.4466,{"date":231,"open":232,"high":233,"low":234,"close":224,"change":188,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",9.8,9.82,9.49,-0.91,433763.244204,8524,9.6656,{"date":240,"open":17,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",9.865,9.19,9.84,0.4,4.24,438097.805432,6169,9.6974,{"date":250,"open":216,"high":251,"low":252,"close":214,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",9.94,9.115,0.28,3.06,743734.495709,8418,9.5232,{"date":259,"open":260,"high":261,"low":262,"close":215,"change":145,"percent_change":39,"volume":263,"transactions":264,"vwap":265},"2026-09-24",9.23,9.35,8.99,439003.63251,6519,9.1457,{"date":267,"open":268,"high":269,"low":270,"close":19,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",9.02,9.27,8.88,0.2,2.23,437700.337432,6529,9.144,{"date":277,"open":278,"high":216,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",9.04,8.945,8.98,0.03,0.34,256920.298061,4567,9.0372,{"date":287,"open":288,"high":280,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",8.72,8.57,8.95,0.24,2.76,574264.33212,6554,8.8714,{"date":297,"open":298,"high":299,"low":27,"close":300,"change":71,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",8.54,8.81,8.71,0.81,610246.907677,5913,8.7141,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",8.94,9.06,8.615,8.64,-0.26,-2.92,193807.820945,5127,8.6959,{"date":317,"open":195,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",9.11,8.79,8.9,-0.19,-2.09,230287.474328,5680,8.92,{"date":327,"open":195,"high":328,"low":329,"close":195,"change":145,"percent_change":39,"volume":330,"transactions":331,"vwap":332},"2026-09-15",9.14,8.87,263347.543393,5696,9.0473,{"date":334,"open":262,"high":16,"low":335,"close":318,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",8.91,0.18,2.02,324713.646627,6321,9.0301,{"date":342,"open":343,"high":344,"low":309,"close":345,"change":291,"percent_change":292,"volume":346,"transactions":347,"vwap":348},"2026-09-11",8.8,8.985,8.93,436086.092464,7813,8.8623,{"date":350,"open":320,"high":345,"low":351,"close":352,"change":39,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",8.67,8.69,-2.47,313146.799712,7878,8.7389,{"date":358,"open":359,"high":360,"low":361,"close":335,"change":157,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",9.13,9.2097,8.83,-2.62,565531.223193,10748,8.9285,{"date":367,"open":368,"high":206,"low":369,"close":370,"change":371,"percent_change":136,"volume":372,"transactions":373,"vwap":374},"2026-09-08",9.17,8.97,9.15,-0.14,322641.645246,5948,9.132,{"date":376,"open":377,"high":378,"low":370,"close":379,"change":145,"percent_change":21,"volume":380,"transactions":381,"vwap":382},"2026-09-04",9.22,9.36,9.29,202585.400382,4592,9.2769,{"date":384,"open":198,"high":198,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",8.96,9.31,-0.07,-0.75,335729.801995,6582,9.2948,{"date":393,"open":394,"high":395,"low":379,"close":187,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",9.4,9.6,-0.05,-0.53,330327.558108,5614,9.4139,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",9.39,9.64,9.32,9.43,0.04,0.43,491155.429578,8070,9.4793,{"date":413,"open":18,"high":395,"low":405,"close":403,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",-0.31,-3.2,334692.626787,6997,9.4106,{"date":420,"open":404,"high":421,"low":422,"close":423,"change":71,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",9.81,9.61,9.7,0.73,221254.518426,4553,9.716,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":121,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",9.66,9.86,9.56,9.63,-1.23,204690.382621,4240,9.6812,{"date":439,"open":404,"high":233,"low":214,"close":224,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",0.11,1.14,246096.09359,5897,9.6607,{"date":446,"open":447,"high":447,"low":448,"close":404,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",9.78,9.52,-0.15,-1.53,283006.150946,5344,9.6443,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":39,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",10.03,10.21,9.71,9.79,-2.2,265424.467447,7010,9.825,{"date":465,"open":466,"high":467,"low":447,"close":468,"change":469,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",10.02,10.07,10.01,0,415384.183723,5932,9.9462,{"date":474,"open":475,"high":476,"low":477,"close":468,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",10.33,10.52,9.98,-0.47,-4.48,224784.299255,5915,10.1225,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",10.24,10.7441,10.48,0.26,2.54,203602.681149,4671,10.5268,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",10.09,10.42,10.22,0.19,1.89,234057.333275,4751,10.2847,{"date":504,"open":505,"high":506,"low":507,"close":456,"change":414,"percent_change":508,"volume":509,"transactions":381,"vwap":510},"2026-08-17",10.18,10.23,9.96,-3,233381.603943,10.0485,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",10.13,10.435,10.34,0.16,1.57,273112.144772,5760,10.3273,{"date":522,"open":523,"high":524,"low":525,"close":505,"change":39,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",10.43,10.53,10.16,-2.12,244696.004571,4809,10.2345,{"date":531,"open":532,"high":533,"low":507,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",10.49,10.61,10.4,0.08,0.78,333006.751929,5457,10.295,{"date":541,"open":542,"high":543,"low":506,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",10.5,10.68,10.32,0.06,0.58,368646.369638,6223,10.4549,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":145,"percent_change":321,"volume":555,"transactions":556,"vwap":557},"2026-08-10",10.45,10.2,10.26,393469.54385,7179,10.2826,{"date":559,"open":560,"high":532,"low":561,"close":562,"change":116,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",10.44,10.11,10.28,-3.02,617751.094361,9686,10.308,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":336,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",10.67,10.775,10.19,10.6,1.73,472265.458173,8793,10.5193,{"date":578,"open":579,"high":579,"low":580,"close":496,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",12.48,10.27,-1.78,-14.59,1190461.215993,14623,10.6939,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",12.17,12.4,11.99,12.2,-0.06,-0.49,412976.699329,6142,12.1425,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",11.97,12.52,11.9,12.26,0.46,3.9,418121.002159,7659,12.2284,{"date":609,"open":610,"high":601,"low":611,"close":612,"change":613,"percent_change":535,"volume":614,"transactions":615,"vwap":616},"2026-07-31",11.67,11.4088,11.8,0.01,256331.255907,5406,11.7102,{"date":618,"open":599,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",12.14,11.62,11.79,-0.38,-3.12,242417.450815,4746,11.8173,{"date":628,"open":629,"high":630,"low":631,"close":588,"change":188,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",12.22,12.46,11.98,-0.73,379457.981027,6216,12.1686,{"date":637,"open":638,"high":639,"low":640,"close":602,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",12,12.58,11.955,0.36,3.03,268324.490158,4557,12.2694,{"date":647,"open":648,"high":638,"low":649,"close":601,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",11.58,11.32,0.65,5.78,284626.040909,5735,11.8253,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",10.95,11.38,10.945,11.25,0.29,2.65,238980.594537,5345,11.2391,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":592,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",10.91,11.04,10.75,10.96,-0.54,181371.975489,5087,10.9342,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",11.61,11.78,10.975,11.02,-0.61,-5.25,197788.548453,3939,11.1079,{"date":688,"open":649,"high":689,"low":649,"close":690,"change":71,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",11.81,11.63,0.61,417477.562416,7107,11.6377,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":145,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",11.54,11.65,11.355,11.56,-0.17,463957.21941,7738,11.5806,{"date":706,"open":707,"high":708,"low":660,"close":648,"change":414,"percent_change":709,"volume":710,"transactions":9,"vwap":648},"2026-07-17",11.75,11.83,-2.61,329400,{"date":712,"open":649,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",11.95,11.29,11.89,0.6,5.31,202000,{"date":720,"open":721,"high":649,"low":722,"close":714,"change":282,"percent_change":723,"volume":724,"transactions":9,"vwap":714},"2026-07-15",10.93,10.89,3.11,243000,{"date":726,"open":620,"high":727,"low":728,"close":657,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":657},"2026-07-14",11.73,10.86,-0.84,-7.12,320700,{"date":733,"open":648,"high":734,"low":648,"close":621,"change":516,"percent_change":735,"volume":736,"transactions":9,"vwap":621},"2026-07-13",12.04,1.38,269400,{"date":738,"open":697,"high":739,"low":740,"close":690,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":690},"2026-07-10",11.72,11.28,0.15,1.31,216300,{"date":745,"open":746,"high":678,"low":649,"close":746,"change":592,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-09",11.48,-0.52,272900,{"date":750,"open":697,"high":727,"low":751,"close":697,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":697},"2026-07-08",11.39,-0.18,-1.54,345900,{"date":756,"open":707,"high":734,"low":757,"close":739,"change":741,"percent_change":758,"volume":759,"transactions":9,"vwap":739},"2026-07-07",11.41,1.3,527100,{"date":761,"open":762,"high":763,"low":496,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",10.62,11.87,11.57,1.63,16.4,1039500,{"date":769,"open":770,"high":251,"low":770,"close":251,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":251},"2026-07-02",9.46,0.59,6.31,431800,{"date":775,"open":776,"high":422,"low":776,"close":261,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":261},"2026-07-01",9.24,0.21,2.3,426500,{"date":781,"open":782,"high":782,"low":307,"close":328,"change":672,"percent_change":783,"volume":784,"transactions":9,"vwap":328},"2026-06-30",9.73,-5.58,517100,{"date":786,"open":787,"high":788,"low":18,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",9.93,9.97,9.68,-0.1,-1.02,408700,{"date":794,"open":405,"high":795,"low":405,"close":447,"change":72,"percent_change":796,"volume":797,"transactions":9,"vwap":447},"2026-06-26",9.88,5.05,1082600,{"date":799,"open":234,"high":234,"low":16,"close":386,"change":396,"percent_change":397,"volume":800,"transactions":9,"vwap":386},"2026-06-25",247400,{"date":802,"open":803,"high":804,"low":318,"close":378,"change":488,"percent_change":805,"volume":806,"transactions":9,"vwap":378},"2026-06-24",9.12,9.62,2.86,333000,{"date":808,"open":809,"high":16,"low":809,"close":810,"change":741,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-23",8.85,9.1,1.68,337100,{"date":814,"open":20,"high":448,"low":270,"close":290,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":290},"2026-06-22",-0.5,-5.29,363500,{"date":819,"open":187,"high":820,"low":368,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",9.9,9.45,0.22,2.38,504100,{"date":826,"open":20,"high":827,"low":803,"close":260,"change":752,"percent_change":828,"volume":829,"transactions":9,"vwap":260},"2026-06-17",9.69,-1.91,322700,{"date":831,"open":16,"high":20,"low":16,"close":20,"change":777,"percent_change":832,"volume":833,"transactions":9,"vwap":20},"2026-06-16",2.28,256800,{"date":835,"open":836,"high":837,"low":328,"close":16,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":16},"2026-06-15",9.34,9.42,-0.11,-1.18,298400,{"date":842,"open":260,"high":843,"low":215,"close":386,"change":535,"percent_change":844,"volume":845,"transactions":9,"vwap":386},"2026-06-12",9.37,0.87,346800,{"date":847,"open":848,"high":827,"low":377,"close":260,"change":815,"percent_change":849,"volume":850,"transactions":9,"vwap":260},"2026-06-11",9.65,-5.14,401300,{"date":852,"open":853,"high":456,"low":854,"close":782,"change":371,"percent_change":855,"volume":856,"transactions":9,"vwap":782},"2026-06-10",9.83,9.72,-1.42,266400,{"date":858,"open":854,"high":456,"low":404,"close":859,"change":336,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-09",9.87,1.86,513400,{"date":863,"open":864,"high":865,"low":848,"close":827,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":827},"2026-06-08",10.25,10.3,-0.6,-5.83,384500,{"date":870,"open":475,"high":871,"low":553,"close":872,"change":396,"percent_change":106,"volume":873,"transactions":9,"vwap":872},"2026-06-05",10.58,10.29,324800,{"date":875,"open":859,"high":560,"low":431,"close":515,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":515},"2026-06-04",0.62,6.38,521900,{"date":880,"open":433,"high":431,"low":196,"close":854,"change":613,"percent_change":881,"volume":882,"transactions":9,"vwap":854},"2026-06-03",0.1,678600,{"date":884,"open":260,"high":224,"low":16,"close":458,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":458},"2026-06-02",0.44,4.75,529200,{"date":889,"open":890,"high":432,"low":260,"close":269,"change":469,"percent_change":469,"volume":891,"transactions":9,"vwap":269},"2026-06-01",9.25,487600,{"date":893,"open":234,"high":198,"low":776,"close":269,"change":39,"percent_change":894,"volume":895,"transactions":9,"vwap":269},"2026-05-29",-2.32,421100,{"date":897,"open":206,"high":423,"low":359,"close":234,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":234},"2026-05-28",0.17,1.82,511700,{"date":902,"open":903,"high":853,"low":215,"close":405,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":405},"2026-05-27",9.76,-0.45,-4.61,704300,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",10.66,9.47,9.77,-0.98,-9.12,981200,{"date":916,"open":561,"high":917,"low":561,"close":670,"change":282,"percent_change":918,"volume":919,"transactions":9,"vwap":670},"2026-05-22",11,3.27,834600,{"date":921,"open":657,"high":922,"low":198,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-21",11.21,10.41,-1.74,-14.32,1562200,{"date":928,"open":929,"high":930,"low":601,"close":931,"change":545,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-20",12.09,12.34,12.15,0.5,298300,{"date":935,"open":936,"high":937,"low":715,"close":929,"change":396,"percent_change":938,"volume":939,"transactions":9,"vwap":929},"2026-05-19",12.08,12.27,-0.41,218700,{"date":941,"open":942,"high":943,"low":944,"close":619,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":619},"2026-05-18",12.07,12.53,12.02,0.13,1.08,294700,{"date":949,"open":588,"high":588,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-15",11.82,12.01,-0.28,-2.28,221500,{"date":956,"open":602,"high":630,"low":957,"close":958,"change":535,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-14",12.21,12.29,0.66,237200,{"date":962,"open":963,"high":964,"low":715,"close":957,"change":281,"percent_change":965,"volume":966,"transactions":9,"vwap":957},"2026-05-13",12.06,12.32,0.25,246100,{"date":968,"open":698,"high":589,"low":764,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",12.18,0.51,4.37,354700,{"date":974,"open":715,"high":975,"low":620,"close":610,"change":976,"percent_change":898,"volume":977,"transactions":9,"vwap":610},"2026-05-11",11.93,0.02,375400,{"date":979,"open":630,"high":980,"low":697,"close":698,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":698},"2026-05-08",12.64,-0.42,-3.48,477900,{"date":985,"open":629,"high":986,"low":942,"close":942,"change":121,"percent_change":912,"volume":987,"transactions":9,"vwap":942},"2026-05-07",12.42,451700,{"date":989,"open":964,"high":990,"low":991,"close":992,"change":162,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-06",12.59,11.76,12.19,-2.01,502800,{"date":996,"open":590,"high":997,"low":998,"close":999,"change":408,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",12.54,11.34,12.44,3.58,849100,{"date":1003,"open":689,"high":1004,"low":689,"close":951,"change":881,"percent_change":1005,"volume":1006,"transactions":9,"vwap":951},"2026-05-04",12.3,0.84,287500,{"date":1008,"open":707,"high":1009,"low":648,"close":1010,"change":741,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-01",12.05,11.91,1.28,199500,{"date":1014,"open":1015,"high":621,"low":1016,"close":991,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":991},"2026-04-30",11.5,11.46,0.27,2.35,180100,{"date":1021,"open":944,"high":1022,"low":757,"close":1023,"change":981,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-29",12.35,11.49,-3.53,231400,{"date":1027,"open":1028,"high":1029,"low":689,"close":1010,"change":938,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1010},"2026-04-28",12.33,12.51,-3.33,300900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":964,"change":1037,"percent_change":157,"volume":1038,"transactions":9,"vwap":964},"2026-04-27",12.31,12.6,12.28,-0.03,201500,{"date":1040,"open":1041,"high":1042,"low":734,"close":1022,"change":271,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1022},"2026-04-24",12.11,12.43,1.65,154600,{"date":1046,"open":1047,"high":1028,"low":944,"close":931,"change":613,"percent_change":535,"volume":1048,"transactions":9,"vwap":931},"2026-04-23",12.12,154300,{"date":1050,"open":1047,"high":1051,"low":942,"close":619,"change":407,"percent_change":1052,"volume":1053,"transactions":9,"vwap":619},"2026-04-22",12.36,0.33,262200,{"date":1055,"open":1056,"high":1057,"low":942,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-21",12.67,12.89,12.1,-0.55,-4.35,198800,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":592,"percent_change":478,"volume":1067,"transactions":9,"vwap":1066},"2026-04-20",12.5,12.82,12.65,181100,{"date":1069,"open":1035,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-17",12.85,12.41,12.71,0.32,2.58,206400,{"date":1077,"open":1065,"high":1078,"low":1079,"close":1080,"change":106,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-16",12.9,12.37,12.39,-3.73,286000,{"date":1084,"open":1035,"high":1085,"low":1035,"close":1086,"change":741,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-15",12.95,12.87,1.18,312700,{"date":1090,"open":943,"high":1091,"low":943,"close":1092,"change":71,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-14",12.99,12.72,0.55,191500,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1066,"change":1017,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1066},"2026-04-13",12.25,12.66,2.18,354900,{"date":1102,"open":1103,"high":1104,"low":992,"close":1105,"change":1106,"percent_change":116,"volume":1107,"transactions":9,"vwap":1105},"2026-04-10",12.45,12.56,12.38,-0.04,186800,{"date":1109,"open":986,"high":1066,"low":929,"close":986,"change":822,"percent_change":1110,"volume":1111,"transactions":9,"vwap":986},"2026-04-09",1.8,233800,{"date":1113,"open":590,"high":1071,"low":590,"close":591,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":591},"2026-04-08",0.49,4.18,180900,{"date":1118,"open":739,"high":975,"low":1119,"close":1120,"change":592,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-07",11.55,11.71,-0.51,252300,{"date":1124,"open":1125,"high":950,"low":1126,"close":1127,"change":291,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-06",11.47,11.37,11.77,2.08,229900,{"date":1131,"open":757,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":167,"volume":1136,"transactions":9,"vwap":1134},"2026-04-02",11.64,11.22,11.53,-0.08,238800,{"date":1138,"open":1139,"high":679,"low":998,"close":678,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":678},"2026-04-01",11.45,0.14,1.22,318100,{"date":1144,"open":1016,"high":1145,"low":1146,"close":1125,"change":741,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1125},"2026-03-31",11.59,11.13,1.33,258200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":649,"change":752,"percent_change":1153,"volume":1154,"transactions":9,"vwap":649},"2026-03-30",11.52,11.23,-1.57,208000,{"date":1156,"open":1157,"high":707,"low":1158,"close":1015,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1015},"2026-03-27",11.68,11.42,-0.29,-2.46,240200,{"date":1163,"open":679,"high":1009,"low":610,"close":621,"change":371,"percent_change":1164,"volume":1165,"transactions":9,"vwap":621},"2026-03-26",-1.17,257600,{"date":1167,"open":1168,"high":638,"low":1169,"close":975,"change":777,"percent_change":1170,"volume":1171,"transactions":9,"vwap":975},"2026-03-25",11.88,11.66,1.79,202600,{"date":1173,"open":739,"high":713,"low":1174,"close":739,"change":449,"percent_change":1175,"volume":1176,"transactions":9,"vwap":739},"2026-03-24",11.51,-1.26,277300,{"date":1178,"open":638,"high":944,"low":991,"close":763,"change":822,"percent_change":499,"volume":1179,"transactions":9,"vwap":763},"2026-03-23",389800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":698,"change":396,"percent_change":1184,"volume":1185,"transactions":9,"vwap":698},"2026-03-20",11.84,11.43,-0.43,438100,{"date":1187,"open":621,"high":1036,"low":1151,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-19",11.7,-0.16,-1.35,241500,{"date":1193,"open":1194,"high":936,"low":1127,"close":1195,"change":701,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-18",11.92,11.86,-1.41,296300,{"date":1199,"open":1194,"high":1200,"low":689,"close":1201,"change":516,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-17",12.16,12.03,1.35,396200,{"date":1205,"open":621,"high":936,"low":621,"close":763,"change":898,"percent_change":1206,"volume":1207,"transactions":9,"vwap":763},"2026-03-16",1.45,192200,{"date":1209,"open":1210,"high":1210,"low":1157,"close":1188,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1188},"2026-03-13",12.24,-0.33,-2.74,221200,{"date":1215,"open":1041,"high":1036,"low":1182,"close":1201,"change":157,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1201},"2026-03-12",-1.96,373500,{"date":1219,"open":1042,"high":639,"low":1041,"close":937,"change":790,"percent_change":1220,"volume":1221,"transactions":9,"vwap":937},"2026-03-11",-0.81,218200,{"date":1223,"open":1103,"high":1066,"low":969,"close":1079,"change":188,"percent_change":1224,"volume":800,"transactions":9,"vwap":1079},"2026-03-10",-0.72,{"date":1226,"open":1004,"high":1227,"low":1009,"close":630,"change":1189,"percent_change":1228,"volume":1229,"transactions":9,"vwap":630},"2026-03-09",12.55,-1.27,306100,{"date":1231,"open":1051,"high":1232,"low":629,"close":1233,"change":1234,"percent_change":244,"volume":1235,"transactions":9,"vwap":1233},"2026-03-06",12.63,12.62,0.05,304700,{"date":1237,"open":600,"high":1238,"low":1103,"close":1239,"change":101,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-05",12.73,12.57,-2.33,419200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1086,"change":1189,"percent_change":434,"volume":1247,"transactions":9,"vwap":1086},"2026-03-04",13,13.12,12.7,293200,{"date":1249,"open":1250,"high":1251,"low":1056,"close":1252,"change":225,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-03",13.09,13.31,13.03,-2.54,424600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1189,"percent_change":839,"volume":1261,"transactions":9,"vwap":1260},"2026-03-02",13.28,13.7,13.11,13.37,308800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":641,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-27",13.79,14.22,13.35,13.53,2.73,413500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":945,"percent_change":174,"volume":1276,"transactions":9,"vwap":1275},"2026-02-26",13.08,13.54,12.92,13.17,343800,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":661,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-25",12.77,13.29,13.04,2.27,383600,{"date":1285,"open":1286,"high":1286,"low":1097,"close":1287,"change":729,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-24",13.56,12.75,-6.18,666200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":952,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-23",13.91,13.96,13.18,13.59,-2.02,545800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":881,"percent_change":424,"volume":1304,"transactions":9,"vwap":1303},"2026-02-20",13.74,14.02,13.6,13.87,213900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":613,"percent_change":71,"volume":1311,"transactions":9,"vwap":1310},"2026-02-19",13.72,13.8,13.46,13.77,148300,{"date":1313,"open":1314,"high":1293,"low":1294,"close":1315,"change":488,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-18",13.33,13.76,1.93,249300,{"date":1319,"open":1320,"high":1321,"low":1280,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-17",13.39,13.67,13.5,0.12,0.9,172600,{"date":1327,"open":1257,"high":1300,"low":1328,"close":1329,"change":440,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-13",13.25,13.38,0.83,158300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-12",13.41,13.68,13.15,13.27,-0.23,-1.7,349300,{"date":1342,"open":1329,"high":1343,"low":1259,"close":1322,"change":945,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1322},"2026-02-11",13.52,0.97,229100,{"date":1347,"open":1250,"high":1321,"low":1250,"close":1260,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1260},"2026-02-10",0.31,2.37,281500,{"date":1352,"open":1279,"high":1353,"low":1071,"close":1354,"change":488,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-09",13.1,13.06,2.03,214800,{"date":1358,"open":1092,"high":1244,"low":1066,"close":1359,"change":881,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-06",12.8,0.79,201100,{"date":1363,"open":1238,"high":1245,"low":1364,"close":1246,"change":449,"percent_change":1164,"volume":1365,"transactions":9,"vwap":1246},"2026-02-05",12.49,174600,{"date":1367,"open":1252,"high":1281,"low":1279,"close":1070,"change":752,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1070},"2026-02-04",-1.38,242700,{"date":1371,"open":1372,"high":1373,"low":1057,"close":1252,"change":981,"percent_change":623,"volume":1374,"transactions":9,"vwap":1252},"2026-02-03",13.26,13.45,220100,{"date":1376,"open":1275,"high":1377,"low":1259,"close":1373,"change":822,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1373},"2026-02-02",13.69,1.66,179500,{"date":1381,"open":1250,"high":1280,"low":1382,"close":1383,"change":881,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-30",12.93,13.23,0.76,245600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1388,"change":1391,"percent_change":1135,"volume":1392,"transactions":9,"vwap":1388},"2026-01-29",13.13,13.22,12.81,-0.01,190000,{"date":1394,"open":1395,"high":1334,"low":1250,"close":1396,"change":321,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-28",13.32,13.14,-1.43,239100,{"date":1400,"open":1252,"high":1401,"low":1402,"close":1314,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1314},"2026-01-27",13.51,12.98,0.09,0.68,209900,{"date":1407,"open":1251,"high":1408,"low":1294,"close":1409,"change":188,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-26",13.4,13.24,-0.68,180800,{"date":1413,"open":1414,"high":1414,"low":1275,"close":1314,"change":815,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1314},"2026-01-23",13.75,-3.62,149600,{"date":1418,"open":1419,"high":1420,"low":1321,"close":1421,"change":145,"percent_change":371,"volume":1422,"transactions":9,"vwap":1421},"2026-01-22",13.88,14.23,13.83,229600,{"date":1424,"open":1335,"high":1292,"low":1273,"close":1425,"change":777,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-21",13.85,1.54,162700,{"date":1429,"open":1264,"high":1425,"low":1430,"close":1431,"change":938,"percent_change":312,"volume":1432,"transactions":9,"vwap":1431},"2026-01-20",13.3,13.64,216900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":150,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-16",14.38,14.44,14.03,14.05,-2.43,211600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":535,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-15",14.31,14.52,14.2,14.4,0.56,196000,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":593,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-14",14.67,14.16,14.32,-3.31,249500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-13",15.26,15.28,14.75,14.81,-0.44,-2.89,187600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":397,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-12",15.75,16.08,15.02,15.25,-3.36,294000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":981,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-09",16.02,16.15,15.51,15.78,-2.59,210200,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":72,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-08",15.69,16.42,16.2,2.99,223600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":945,"percent_change":1330,"volume":1494,"transactions":9,"vwap":1493},"2026-01-07",15.67,16,15.46,15.73,226900,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1017,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-06",15.13,15.63,15.6,1.76,294500,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1114,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-05",14.79,15.52,15.33,3.3,199300,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":116,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-02",15.38,14.72,14.84,-2.11,184900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":701,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-31",15.3,15.37,15.09,15.16,-1.11,191000,{"date":1525,"open":1526,"high":1491,"low":1527,"close":1506,"change":449,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1506},"2025-12-30",15.45,15.22,-0.97,147500,{"date":1531,"open":1527,"high":1532,"low":1527,"close":1533,"change":291,"percent_change":517,"volume":1534,"transactions":9,"vwap":1533},"2025-12-29",15.55,15.48,167900,{"date":1536,"open":70,"high":1537,"low":1538,"close":1539,"change":535,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-26",15.31,14.97,15.24,0.53,163300,{"date":1543,"open":1544,"high":1511,"low":1545,"close":1521,"change":898,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1521},"2025-12-24",14.99,14.93,1.13,135100,{"date":1549,"open":1492,"high":1532,"low":1550,"close":1544,"change":815,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1544},"2025-12-23",14.88,-3.23,241100,{"date":1554,"open":1555,"high":1556,"low":1537,"close":1557,"change":281,"percent_change":498,"volume":1534,"transactions":9,"vwap":1557},"2025-12-22",15.47,15.9,15.49,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1492,"change":790,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1492},"2025-12-19",15.5,15.68,15.43,-0.64,282000,{"date":1566,"open":1567,"high":1568,"low":1555,"close":1569,"change":1403,"percent_change":546,"volume":1570,"transactions":9,"vwap":1569},"2025-12-18",15.54,15.74,15.56,261800,{"date":1572,"open":1573,"high":1574,"low":1527,"close":1555,"change":1135,"percent_change":1121,"volume":1575,"transactions":9,"vwap":1555},"2025-12-17",15.53,15.93,182900,{"date":1577,"open":1578,"high":1579,"low":1477,"close":1532,"change":1189,"percent_change":791,"volume":1580,"transactions":9,"vwap":1532},"2025-12-16",15.61,15.84,186200,{"date":1582,"open":1578,"high":1583,"low":1458,"close":1584,"change":822,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-15",15.85,15.71,1.42,245500,{"date":1588,"open":1568,"high":1589,"low":1590,"close":1557,"change":39,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1557},"2025-12-12",15.79,15.41,-1.4,182600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1584,"change":121,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1584},"2025-12-11",15.92,16.040001,15.64,-0.76,245000,{"date":1601,"open":1597,"high":1596,"low":1477,"close":1602,"change":516,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-10",15.83,1.02,293900,{"date":1606,"open":1607,"high":1574,"low":1573,"close":1490,"change":407,"percent_change":488,"volume":1608,"transactions":9,"vwap":1490},"2025-12-09",15.66,137600,{"date":1610,"open":1596,"high":1596,"low":1611,"close":1498,"change":1612,"percent_change":1339,"volume":1613,"transactions":9,"vwap":1498},"2025-12-08",15.58,-0.27,188100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1556,"change":469,"percent_change":469,"volume":1619,"transactions":9,"vwap":1556},"2025-12-05",15.97,16.26,15.88,176500,{"date":1621,"open":1579,"high":1622,"low":1493,"close":1556,"change":145,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1556},"2025-12-04",15.99,-0.13,134300,{"date":1626,"open":1602,"high":1627,"low":1628,"close":1595,"change":271,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1595},"2025-12-03",16.13,15.62,1.27,127900,{"date":1632,"open":1633,"high":1634,"low":1611,"close":1635,"change":371,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-02",15.91,16.19,15.72,-0.88,149200,{"date":1639,"open":1640,"high":1641,"low":1579,"close":1642,"change":1338,"percent_change":1397,"volume":1643,"transactions":9,"vwap":1642},"2025-12-01",15.94,16.23,15.86,143900,{"date":1645,"open":1485,"high":1646,"low":1616,"close":1647,"change":396,"percent_change":414,"volume":1648,"transactions":9,"vwap":1647},"2025-11-28",16.21,16.09,92200,{"date":1650,"open":1633,"high":1651,"low":1633,"close":1652,"change":613,"percent_change":545,"volume":1653,"transactions":9,"vwap":1652},"2025-11-26",16.32,16.14,224400,{"date":1655,"open":1595,"high":1656,"low":1555,"close":1627,"change":1073,"percent_change":337,"volume":1657,"transactions":9,"vwap":1627},"2025-11-25",16.34,308200,{"date":1659,"open":1518,"high":1633,"low":1660,"close":1661,"change":1093,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-24",14.87,15.81,3.6,240100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1458,"change":1344,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1458},"2025-11-21",14.3,15.42,14.26,6.79,455500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":701,"percent_change":839,"volume":1677,"transactions":9,"vwap":1676},"2025-11-20",14.6,15,14.27,14.29,339000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":545,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-19",14.41,14.74,14.25,14.46,0.42,217800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1446,"change":469,"percent_change":469,"volume":1691,"transactions":9,"vwap":1446},"2025-11-18",14.53,15.07,14.14,219600,{"date":1693,"open":1694,"high":1520,"low":1695,"close":1446,"change":1059,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1446},"2025-11-17",15.04,14.33,-3.68,252600,{"date":1699,"open":1545,"high":1700,"low":1673,"close":1701,"change":592,"percent_change":1702,"volume":724,"transactions":9,"vwap":1701},"2025-11-14",15.1,14.95,-0.4,{"date":1704,"open":1539,"high":1573,"low":1538,"close":1705,"change":1159,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-13",15.01,-1.9,256400,{"date":1709,"open":1710,"high":1711,"low":1458,"close":1518,"change":1135,"percent_change":747,"volume":1712,"transactions":9,"vwap":1518},"2025-11-12",15.39,15.65,195700,{"date":1714,"open":1715,"high":1532,"low":1715,"close":1511,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1511},"2025-11-11",14.98,0.35,2.33,231200,{"date":1720,"open":1721,"high":1459,"low":1701,"close":1721,"change":71,"percent_change":72,"volume":1311,"transactions":9,"vwap":1721},"2025-11-10",15.03,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":253,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-07",14.56,15.2,14.96,1.91,275400,{"date":1730,"open":1726,"high":1731,"low":1732,"close":1733,"change":1159,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-06",15.05,14.55,14.68,-1.94,225400,{"date":1737,"open":1738,"high":1497,"low":1739,"close":1538,"change":881,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1538},"2025-11-05",14.77,14.63,0.67,468300,{"date":1743,"open":1744,"high":26,"low":1745,"close":1660,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1660},"2025-11-04",16.47,14.65,-1.19,-7.41,560700,{"date":1750,"open":1751,"high":1752,"low":1700,"close":1753,"change":876,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-03",15.34,16.12,16.059999,4.02,290700,{"date":1757,"open":1758,"high":1568,"low":1470,"close":1759,"change":1037,"percent_change":321,"volume":1760,"transactions":9,"vwap":1759},"2025-10-31",15.36,15.44,190400,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1555,"change":741,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1555},"2025-10-30",15.23,16.049999,0.98,291600,{"date":1768,"open":1769,"high":1764,"low":1539,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-29",15.95,15.32,-0.7,-4.37,255100,{"date":1775,"open":1476,"high":1776,"low":1633,"close":1475,"change":592,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1475},"2025-10-28",16.25,-0.37,171000,{"date":1780,"open":1616,"high":1781,"low":1782,"close":1468,"change":440,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1468},"2025-10-27",16.24,15.96,0.69,148000,{"date":1786,"open":1622,"high":1787,"low":1556,"close":1616,"change":1234,"percent_change":1348,"volume":1788,"transactions":9,"vwap":1616},"2025-10-24",16.07,240300,{"date":1790,"open":1634,"high":1791,"low":1792,"close":1595,"change":414,"percent_change":828,"volume":1793,"transactions":9,"vwap":1595},"2025-10-23",16.5,15.87,338400,{"date":1795,"open":1589,"high":1776,"low":1478,"close":1641,"change":970,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1641},"2025-10-22",3.24,284100,{"date":1799,"open":1578,"high":1493,"low":1562,"close":1635,"change":881,"percent_change":1800,"volume":1331,"transactions":9,"vwap":1635},"2025-10-21",0.64,{"date":1802,"open":1458,"high":1490,"low":1700,"close":1628,"change":1447,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1628},"2025-10-20",3.72,171700,{"date":1806,"open":1807,"high":1537,"low":1808,"close":1808,"change":321,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-17",15.19,15.06,-1.25,207300,{"date":1812,"open":1813,"high":1667,"low":1813,"close":1470,"change":777,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1470},"2025-10-16",14.9,1.4,260000,{"date":1817,"open":1818,"high":1458,"low":1819,"close":1694,"change":965,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1694},"2025-10-15",14.91,14.83,1.69,148400,{"date":1823,"open":1824,"high":1825,"low":1666,"close":1504,"change":661,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1504},"2025-10-14",14.34,14.8,2,314300,{"date":1829,"open":1666,"high":1830,"low":1420,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-13",14.62,14.5,0.3,2.11,238200,{"date":1836,"open":1837,"high":1673,"low":1837,"close":1445,"change":336,"percent_change":1011,"volume":1838,"transactions":9,"vwap":1445},"2025-10-10",13.99,556100,{"date":1840,"open":1666,"high":1446,"low":1303,"close":1301,"change":150,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1301},"2025-10-09",-2.44,234500,{"date":1844,"open":1265,"high":1845,"low":1690,"close":1846,"change":898,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-08",14.42,14.37,1.2,139600,{"date":1850,"open":1445,"high":1666,"low":1851,"close":1445,"change":281,"percent_change":777,"volume":1852,"transactions":9,"vwap":1445},"2025-10-07",14.01,233700,{"date":1854,"open":1855,"high":1825,"low":1856,"close":1856,"change":1462,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-06",14.64,14.17,-3.01,285500,{"date":1860,"open":1861,"high":1550,"low":1861,"close":1862,"change":244,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-03",14.28,14.61,2.81,191300,{"date":1866,"open":1824,"high":1867,"low":1868,"close":1869,"change":1623,"percent_change":235,"volume":1870,"transactions":9,"vwap":1869},"2025-10-02",14.39,14.11,14.21,171300,{"date":1872,"open":1873,"high":1451,"low":1874,"close":1824,"change":101,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1824},"2025-10-01",14.54,14.1,-2.05,290200,{"date":1878,"open":1453,"high":1512,"low":1265,"close":1855,"change":253,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1855},"2025-09-30",1.95,253400,{"date":1882,"open":1883,"high":1446,"low":1452,"close":1884,"change":71,"percent_change":1114,"volume":1885,"transactions":9,"vwap":1884},"2025-09-29",14.35,14.36,216700,{"date":1887,"open":1867,"high":1888,"low":1682,"close":1676,"change":188,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1676},"2025-09-26",14.58,-0.63,197100,{"date":1892,"open":1893,"high":1893,"low":1883,"close":1435,"change":981,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1435},"2025-09-25",14.71,-2.84,263200,{"date":1897,"open":1738,"high":1701,"low":1745,"close":1825,"change":1234,"percent_change":282,"volume":1898,"transactions":9,"vwap":1825},"2025-09-24",251000,{"date":1900,"open":1901,"high":1469,"low":1745,"close":1460,"change":838,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1460},"2025-09-23",14.89,-0.74,265400,{"date":1905,"open":1739,"high":1694,"low":1906,"close":1907,"change":741,"percent_change":1603,"volume":1908,"transactions":9,"vwap":1907},"2025-09-22",14.45,14.86,241200,{"date":1910,"open":1567,"high":1498,"low":1830,"close":1893,"change":95,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1893},"2025-09-19",-4.97,701900,{"date":1914,"open":1705,"high":1498,"low":1915,"close":1533,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1533},"2025-09-18",14.94,0.54,3.61,281800,{"date":1920,"open":1819,"high":1921,"low":1922,"close":1915,"change":881,"percent_change":1740,"volume":1923,"transactions":9,"vwap":1915},"2025-09-17",15.27,14.82,266300,{"date":1925,"open":1681,"high":1731,"low":1926,"close":1513,"change":1403,"percent_change":691,"volume":1927,"transactions":9,"vwap":1513},"2025-09-16",14.69,260400,{"date":1929,"open":1538,"high":1930,"low":1931,"close":1460,"change":1189,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1460},"2025-09-15",15.14,14.57,-1.07,433500,{"date":1935,"open":1715,"high":1667,"low":1922,"close":1818,"change":188,"percent_change":866,"volume":1936,"transactions":9,"vwap":1818},"2025-09-12",517500,{"date":1938,"open":1682,"high":1721,"low":1682,"close":1674,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1674},"2025-09-11",0.75,5.26,474400,{"date":1943,"open":1931,"high":1830,"low":1869,"close":1682,"change":1944,"percent_change":1160,"volume":1945,"transactions":9,"vwap":1682},"2025-09-10",-0.36,342500,{"date":1947,"open":1948,"high":1949,"low":1444,"close":1862,"change":188,"percent_change":682,"volume":1950,"transactions":9,"vwap":1862},"2025-09-09",14.7,14.85,306300,{"date":1952,"open":1673,"high":1512,"low":1953,"close":1948,"change":741,"percent_change":111,"volume":1954,"transactions":9,"vwap":1948},"2025-09-08",14.47,480800,{"date":1956,"open":1948,"high":1538,"low":1957,"close":1732,"change":449,"percent_change":791,"volume":1958,"transactions":9,"vwap":1732},"2025-09-05",14.49,263700,{"date":1960,"open":1862,"high":1660,"low":1888,"close":1948,"change":396,"percent_change":225,"volume":1961,"transactions":9,"vwap":1948},"2025-09-04",256700,{"date":1963,"open":1949,"high":1721,"low":1953,"close":1460,"change":371,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1460},"2025-09-03",-0.94,334500,{"date":1967,"open":1968,"high":1701,"low":1862,"close":1901,"change":188,"percent_change":866,"volume":1969,"transactions":9,"vwap":1901},"2025-09-02",14.76,504300,{"date":1971,"open":1461,"high":1520,"low":1893,"close":1715,"change":291,"percent_change":765,"volume":1972,"transactions":9,"vwap":1715},"2025-08-29",534100,{"date":1974,"open":1660,"high":1660,"low":1444,"close":1681,"change":790,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1681},"2025-08-28",-0.67,436100,{"date":1978,"open":1824,"high":1726,"low":1695,"close":1513,"change":1052,"percent_change":1282,"volume":1954,"transactions":9,"vwap":1513},"2025-08-27",{"date":1980,"open":1732,"high":1926,"low":1435,"close":1981,"change":613,"percent_change":71,"volume":1982,"transactions":9,"vwap":1981},"2025-08-26",14.51,1058600,{"date":1984,"open":1873,"high":1825,"low":1957,"close":1831,"change":396,"percent_change":225,"volume":933,"transactions":9,"vwap":1831},"2025-08-25",{"date":1986,"open":1948,"high":70,"low":1444,"close":1732,"change":469,"percent_change":469,"volume":1987,"transactions":9,"vwap":1732},"2025-08-22",432100,{"date":1989,"open":1990,"high":1681,"low":1435,"close":1732,"change":976,"percent_change":1140,"volume":779,"transactions":9,"vwap":1732},"2025-08-21",14.48,{"date":1992,"open":1873,"high":1993,"low":1453,"close":1688,"change":281,"percent_change":777,"volume":1994,"transactions":9,"vwap":1688},"2025-08-20",14.59,449000,{"date":1996,"open":1688,"high":1830,"low":1435,"close":1831,"change":1391,"percent_change":387,"volume":1997,"transactions":9,"vwap":1831},"2025-08-19",352300,{"date":1999,"open":1869,"high":1931,"low":1868,"close":1981,"change":253,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1981},"2025-08-18",1.97,386700,{"date":2003,"open":1690,"high":1906,"low":2004,"close":1420,"change":777,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1420},"2025-08-15",14.04,1.5,794800,{"date":2008,"open":1293,"high":1452,"low":2009,"close":1301,"change":1135,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1301},"2025-08-14",13.49,-0.57,590400,{"date":2013,"open":1303,"high":1824,"low":1308,"close":1874,"change":1832,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1874},"2025-08-13",2.17,594300,{"date":2017,"open":1272,"high":1421,"low":2018,"close":1308,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1308},"2025-08-12",12.97,0.86,6.65,746300,{"date":2023,"open":1029,"high":2024,"low":1103,"close":2025,"change":408,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-11",12.96,12.94,3.44,390600,{"date":2029,"open":1287,"high":2030,"low":589,"close":1029,"change":321,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1029},"2025-08-08",12.83,-1.5,453400,{"date":2034,"open":1232,"high":2035,"low":1058,"close":1246,"change":516,"percent_change":1011,"volume":2036,"transactions":9,"vwap":1246},"2025-08-07",12.74,611300,{"date":2038,"open":1097,"high":1065,"low":591,"close":997,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":997},"2025-08-06",0.23,1.87,539700,{"date":2043,"open":944,"high":579,"low":2044,"close":1034,"change":2045,"percent_change":1309,"volume":2046,"transactions":9,"vwap":1034},"2025-08-05",11.03,1.46,847200,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":535,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-04",10.77,11.15,10.85,0.74,304100,{"date":2055,"open":2056,"high":657,"low":670,"close":2049,"change":1612,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2049},"2025-08-01",10.92,-2.45,332800,{"date":2060,"open":922,"high":1152,"low":2056,"close":669,"change":116,"percent_change":2061,"volume":2062,"transactions":9,"vwap":669},"2025-07-31",-2.82,371100,{"date":2064,"open":2065,"high":2066,"low":922,"close":2067,"change":701,"percent_change":2068,"volume":748,"transactions":9,"vwap":2067},"2025-07-30",11.6,11.74,11.36,-1.47,{"date":2070,"open":757,"high":678,"low":714,"close":1134,"change":945,"percent_change":441,"volume":2071,"transactions":9,"vwap":1134},"2025-07-29",326300,{"date":2073,"open":2074,"high":697,"low":922,"close":2075,"change":945,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-28",11.26,11.4,1.15,216800,{"date":2079,"open":2080,"high":764,"low":2081,"close":2082,"change":281,"percent_change":1017,"volume":2083,"transactions":9,"vwap":2082},"2025-07-25",11.3,11.09,11.27,323000,{"date":2085,"open":1023,"high":1174,"low":2086,"close":2087,"change":311,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-24",11.2,11.24,-2.26,204500,{"date":2091,"open":2074,"high":1174,"low":2044,"close":1015,"change":244,"percent_change":1662,"volume":960,"transactions":9,"vwap":1015},"2025-07-23",{"date":2093,"open":2094,"high":2095,"low":762,"close":2096,"change":408,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-22",10.87,11.12,11.1,4.03,246000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":569,"change":407,"percent_change":2104,"volume":2105,"transactions":9,"vwap":569},"2025-07-21",10.65,10.81,10.54,0.38,244900,{"date":2107,"open":671,"high":681,"low":762,"close":2108,"change":39,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-18",10.63,-2.03,278000,{"date":2112,"open":569,"high":2044,"low":569,"close":2051,"change":741,"percent_change":1814,"volume":2113,"transactions":9,"vwap":2051},"2025-07-17",230400,{"date":2115,"open":2116,"high":2117,"low":2103,"close":2118,"change":592,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-16",10.84,10.94,10.7,-0.56,304000,{"date":2122,"open":2123,"high":922,"low":2124,"close":2125,"change":39,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-15",11.07,10.73,10.76,-2,303500,{"date":2129,"open":2044,"high":2130,"low":2131,"close":2132,"change":387,"percent_change":1889,"volume":2133,"transactions":9,"vwap":2132},"2025-07-14",11.06,10.88,10.98,218400,{"date":2135,"open":1152,"high":1126,"low":722,"close":2136,"change":414,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-11",11.05,-2.73,248400,{"date":2140,"open":922,"high":2065,"low":2141,"close":2067,"change":71,"percent_change":876,"volume":2142,"transactions":9,"vwap":2067},"2025-07-10",11.19,315700,{"date":2144,"open":649,"high":2075,"low":657,"close":714,"change":145,"percent_change":752,"volume":2145,"transactions":9,"vwap":714},"2025-07-09",270000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":771,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-08",10.83,11.33,10.79,11.31,5.5,464400,{"date":2155,"open":2081,"high":2096,"low":569,"close":2156,"change":1702,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-07",10.72,-3.6,344100,{"date":2160,"open":1152,"high":714,"low":2161,"close":2095,"change":545,"percent_change":1916,"volume":2162,"transactions":9,"vwap":2095},"2025-07-03",10.9,160800,{"date":2164,"open":2165,"high":2166,"low":2132,"close":2130,"change":121,"percent_change":1932,"volume":2167,"transactions":9,"vwap":2130},"2025-07-02",11.16,11.18,348300,{"date":2169,"open":669,"high":700,"low":2170,"close":2166,"change":281,"percent_change":1017,"volume":2171,"transactions":9,"vwap":2166},"2025-07-01",10.99,420500,{"date":2173,"open":2174,"high":2174,"low":722,"close":2050,"change":545,"percent_change":1916,"volume":2175,"transactions":9,"vwap":2050},"2025-06-30",11.35,361600,{"date":2177,"open":681,"high":1133,"low":2056,"close":2081,"change":1234,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2081},"2025-06-27",0.45,1000900,{"date":2181,"open":2161,"high":2136,"low":2049,"close":669,"change":898,"percent_change":2182,"volume":2183,"transactions":9,"vwap":669},"2025-06-26",1.56,422300,{"date":2185,"open":657,"high":681,"low":670,"close":2094,"change":790,"percent_change":235,"volume":2186,"transactions":9,"vwap":2094},"2025-06-25",224600,{"date":2188,"open":2116,"high":2132,"low":543,"close":2189,"change":898,"percent_change":517,"volume":2190,"transactions":9,"vwap":2189},"2025-06-24",10.97,254500,{"date":2192,"open":2193,"high":2194,"low":485,"close":2194,"change":603,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-23",10.59,10.8,4.45,525100,{"date":2198,"open":2199,"high":762,"low":872,"close":515,"change":1391,"percent_change":790,"volume":2200,"transactions":9,"vwap":515},"2025-06-20",10.51,814500,{"date":2202,"open":2199,"high":762,"low":864,"close":2203,"change":701,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-18",10.35,-1.62,1012100,{"date":2207,"open":2150,"high":2208,"low":2199,"close":476,"change":938,"percent_change":2209,"volume":2210,"transactions":9,"vwap":476},"2025-06-17",11.08,-3.75,456300,{"date":2212,"open":2081,"high":2165,"low":2056,"close":721,"change":387,"percent_change":1563,"volume":2213,"transactions":9,"vwap":721},"2025-06-16",228500,{"date":2215,"open":2216,"high":2086,"low":2117,"close":917,"change":1189,"percent_change":1397,"volume":2217,"transactions":9,"vwap":917},"2025-06-13",11.01,353300,{"date":2219,"open":660,"high":660,"low":657,"close":2165,"change":39,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2165},"2025-06-12",-1.93,329500,{"date":2223,"open":1132,"high":698,"low":649,"close":658,"change":321,"percent_change":2224,"volume":2225,"transactions":9,"vwap":658},"2025-06-11",-1.64,292900,{"date":2227,"open":2228,"high":610,"low":2208,"close":764,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":764},"2025-06-10",11.17,0.52,4.71,463500,{"date":2233,"open":2234,"high":1158,"low":2044,"close":2136,"change":535,"percent_change":424,"volume":2235,"transactions":9,"vwap":2136},"2025-06-09",11.14,606500,{"date":2237,"open":2056,"high":2130,"low":2049,"close":2189,"change":488,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2189},"2025-06-06",2.43,633400,{"date":2241,"open":2056,"high":2189,"low":909,"close":2242,"change":321,"percent_change":924,"volume":2243,"transactions":9,"vwap":2242},"2025-06-05",10.71,394000,{"date":2245,"open":2208,"high":2166,"low":2131,"close":2161,"change":1623,"percent_change":839,"volume":2246,"transactions":9,"vwap":2161},"2025-06-04",347700,{"date":2248,"open":2148,"high":2050,"low":569,"close":2044,"change":498,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2044},"2025-06-03",1.75,532600,{"date":2252,"open":2086,"high":2086,"low":2253,"close":2116,"change":938,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2116},"2025-06-02",10.78,-3.64,821200,{"date":2257,"open":2087,"high":1126,"low":2216,"close":660,"change":1037,"percent_change":1612,"volume":2258,"transactions":9,"vwap":660},"2025-05-30",306200,{"date":2260,"open":751,"high":1139,"low":2050,"close":740,"change":145,"percent_change":752,"volume":2261,"transactions":9,"vwap":740},"2025-05-29",500800,{"date":2263,"open":746,"high":1119,"low":2141,"close":2080,"change":321,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2080},"2025-05-28",-1.65,378200,{"date":2267,"open":2082,"high":739,"low":2086,"close":1023,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1023},"2025-05-27",0.39,3.51,483200,{"date":2272,"open":2095,"high":2165,"low":657,"close":2096,"change":1623,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2096},"2025-05-23",-1.16,573000,{"date":2276,"open":1139,"high":1174,"low":2234,"close":1152,"change":952,"percent_change":1439,"volume":2277,"transactions":9,"vwap":1152},"2025-05-22",636900,{"date":2279,"open":763,"high":963,"low":1015,"close":1174,"change":106,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1174},"2025-05-21",-4,810300,{"date":2283,"open":951,"high":969,"low":631,"close":590,"change":387,"percent_change":126,"volume":2284,"transactions":9,"vwap":590},"2025-05-20",396100,{"date":2286,"open":713,"high":629,"low":713,"close":963,"change":1135,"percent_change":52,"volume":2287,"transactions":9,"vwap":963},"2025-05-19",334400,{"date":2289,"open":969,"high":1042,"low":2290,"close":619,"change":592,"percent_change":593,"volume":2291,"transactions":9,"vwap":619},"2025-05-16",12.13,410000,{"date":2293,"open":599,"high":2294,"low":763,"close":591,"change":2039,"percent_change":2295,"volume":2296,"transactions":9,"vwap":591},"2025-05-15",12.23,1.92,406300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":599,"change":747,"percent_change":2302,"volume":2303,"transactions":9,"vwap":599},"2025-05-14",12.47,12.61,11.94,-4.16,311400,{"date":2305,"open":1098,"high":1057,"low":1051,"close":1364,"change":545,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1364},"2025-05-13",0.48,351500,{"date":2309,"open":579,"high":2030,"low":986,"close":1042,"change":1073,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1042},"2025-05-12",2.64,473400,{"date":2313,"open":1064,"high":1279,"low":936,"close":1041,"change":217,"percent_change":2204,"volume":2314,"transactions":9,"vwap":1041},"2025-05-09",568600,{"date":2316,"open":1097,"high":1238,"low":2317,"close":1034,"change":661,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1034},"2025-05-08",11.85,2.41,427900,{"date":2321,"open":1058,"high":600,"low":1194,"close":944,"change":1106,"percent_change":1211,"volume":2322,"transactions":9,"vwap":944},"2025-05-07",555400,{"date":2324,"open":697,"high":1051,"low":542,"close":963,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":963},"2025-05-06",-1.48,-10.93,1661100,{"date":2329,"open":1321,"high":1335,"low":1328,"close":1273,"change":162,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1273},"2025-05-05",-1.81,348800,{"date":2333,"open":1300,"high":1668,"low":1286,"close":1264,"change":291,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1264},"2025-05-02",1.77,160300,{"date":2337,"open":1293,"high":1868,"low":1273,"close":2338,"change":1944,"percent_change":1479,"volume":2339,"transactions":9,"vwap":2338},"2025-05-01",13.55,318000,{"date":2341,"open":2342,"high":2342,"low":2343,"close":1292,"change":39,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1292},"2025-04-30",14,13.61,-1.56,232200,{"date":2347,"open":1868,"high":1436,"low":2342,"close":2348,"change":613,"percent_change":71,"volume":2167,"transactions":9,"vwap":2348},"2025-04-29",14.13,{"date":2350,"open":1675,"high":1867,"low":2351,"close":2352,"change":387,"percent_change":593,"volume":2353,"transactions":9,"vwap":2352},"2025-04-28",13.92,14.12,282700,{"date":180,"open":2355,"high":1861,"low":2356,"close":2357,"change":488,"percent_change":2040,"volume":2358,"transactions":9,"vwap":2357},13.93,13.81,14.19,285000]