[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBLL":3,"homepage-market-summary":31,"stock-historical-CBLL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CBLL","2026-10-02",{"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},"CeriBell, Inc. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","CeriBell Inc is a medical technology company focused on transforming the diagnosis and management of patients with serious neurological conditions. The company has developed the Ceribell System, a novel, point-of-care electroencephalography (EEG) platform designed to address the unmet needs of patients in the acute care setting. By combining proprietary, portable, and rapidly deployable hardware with sophisticated artificial intelligence (AI)-powered algorithms, the Ceribell System enables rapid diagnosis and continuous monitoring of patients with neurological conditions. Its products are Point-of-Care EEG, Clarity, and EEG Portal.","300","Sunnyvale, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.69,24.18,24.19,23.315,23.61,0.08,0.34,305313.278905,7956,23.7073,25.6269,10.85,365684.42609475297,86.9,495,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},349497,127566390.949783,60.39,"2025-04-22",[182,183,193,203,213,222,232,243,253,263,272,282,291,301,311,321,328,339,347,356,366,374,384,393,402,413,422,431,440,448,457,467,477,485,496,505,513,524,535,544,555,566,576,586,594,605,616,626,635,646,657,667,677,686,697,706,713,721,728,734,741,748,755,763,770,777,784,790,797,803,812,820,826,833,842,850,856,863,870,876,883,888,894,900,907,915,921,928,935,941,946,952,957,964,973,980,986,991,999,1005,1013,1021,1029,1035,1040,1046,1052,1060,1068,1076,1084,1091,1099,1108,1116,1124,1132,1140,1146,1154,1160,1166,1171,1175,1183,1187,1193,1198,1203,1209,1213,1218,1224,1230,1235,1240,1244,1248,1255,1260,1266,1271,1275,1281,1286,1292,1296,1301,1305,1311,1315,1321,1327,1335,1340,1347,1352,1359,1364,1368,1375,1381,1387,1394,1399,1403,1411,1416,1422,1425,1434,1439,1446,1453,1459,1468,1477,1484,1492,1499,1504,1511,1517,1523,1528,1534,1541,1547,1552,1558,1562,1568,1574,1578,1582,1589,1595,1601,1604,1610,1615,1622,1629,1633,1640,1647,1652,1658,1665,1670,1678,1685,1692,1699,1705,1713,1722,1730,1738,1746,1751,1758,1767,1774,1781,1788,1795,1802,1809,1815,1822,1827,1836,1844,1851,1856,1861,1869,1876,1884,1889,1894,1901,1905,1912,1918,1925,1932,1939,1948,1953,1959,1966,1971,1976,1982,1988,1992,1996,2001,2005,2012,2019,2024,2029,2034,2038,2042,2047,2051,2057,2062,2068,2075,2081,2089,2095,2099,2105,2111,2116,2119,2124,2126,2131,2136,2140,2146,2151,2154,2161,2167,2174,2180,2189,2197,2205,2213,2217,2223,2232,2239,2246,2252,2259,2266,2272,2275,2282,2286,2294,2300,2307,2311,2317,2322,2326,2329,2334,2339,2346,2354,2359,2364,2368,2372,2378,2383,2390,2397,2403,2408,2412,2417,2421,2427,2433,2436,2442,2446,2450,2455,2461,2465,2469,2474,2478,2482,2490,2495,2501,2507,2514,2521,2525,2533,2539,2543,2549,2555,2561,2566,2570,2575,2579],{"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},"2026-10-01",24.38,24.54,23.5,-0.78,-3.2,316704.306212,6514,23.9025,{"date":194,"open":67,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",25.25,24.36,24.39,-0.47,-1.89,336291.091132,5312,24.6613,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":153,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",24.51,24.9,24.03,24.86,1.43,300860.134621,5972,24.6008,{"date":214,"open":20,"high":215,"low":216,"close":205,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",24.59,23.52,0.82,3.46,217929.758465,5979,24.3404,{"date":223,"open":224,"high":225,"low":226,"close":16,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",23.87,23.88,23.3773,-0.13,-0.55,270578.711843,4720,23.6703,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",23.62,23.9,23.19,23.82,0.2,0.85,215080.759743,4792,23.6835,{"date":244,"open":245,"high":246,"low":247,"close":234,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",24.08,24.22,23.3306,-0.63,-2.6,353805.555129,6123,23.6588,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",24.47,24.68,24.11,24.25,0,349788.725317,6216,24.3042,{"date":264,"open":205,"high":265,"low":266,"close":258,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",24.66,24,-0.12,-0.49,309465.485252,6699,24.2466,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":248,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",24.89,25.31,24.33,24.37,-2.52,931886.296477,6942,24.5715,{"date":283,"open":284,"high":195,"low":285,"close":67,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",24.97,24.485,0.5,2.04,734949.496796,11302,25.0196,{"date":292,"open":293,"high":26,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",25.62,24.34,24.5,-0.54,-2.16,461681.824635,7307,24.8297,{"date":302,"open":303,"high":304,"low":235,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",24.42,25.12,25.04,0.71,2.92,316438.662257,6578,24.7647,{"date":312,"open":313,"high":314,"low":315,"close":276,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",23.65,24.61,23.645,0.7,2.96,276577.747241,9444,24.2857,{"date":322,"open":313,"high":313,"low":323,"close":324,"change":238,"percent_change":239,"volume":325,"transactions":326,"vwap":327},"2026-09-11",23.04,23.63,266380.451006,6434,23.4662,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",24.13,24.29,23.11,23.43,-0.98,-4.01,220129.38118,7121,23.4781,{"date":340,"open":266,"high":265,"low":313,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",24.41,0.1,0.41,255265.230103,5973,24.3384,{"date":348,"open":276,"high":265,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",23.84,24.31,-0.41,-1.66,297330.717884,7034,24.2872,{"date":357,"open":358,"high":359,"low":258,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",24.57,24.88,24.72,0.15,0.61,223607.94307,6595,24.6614,{"date":367,"open":368,"high":368,"low":245,"close":358,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",24.99,-0.24,-0.97,331934.079065,7127,24.5765,{"date":375,"open":265,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",25.07,24.235,24.81,0.23,0.94,492688.290664,7260,24.6785,{"date":385,"open":237,"high":265,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",23.68,24.58,0.6,2.5,325979.802687,6177,24.4766,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":123,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",23.66,23.98,23.065,1.05,282737.451121,7659,23.7199,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",23.4,23.76,23.32,23.73,0.36,1.54,245942.565009,5330,23.6113,{"date":414,"open":404,"high":415,"low":406,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",23.955,23.37,-0.08,-0.34,160556.187828,4622,23.518,{"date":423,"open":313,"high":405,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",22.97,23.45,-0.5,-2.09,225745.48123,5996,23.4982,{"date":432,"open":17,"high":433,"low":313,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",24.24,23.95,0.01,0.04,243383.741515,7868,23.8922,{"date":441,"open":434,"high":276,"low":313,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",23.94,-0.26,-1.07,408938.791217,8095,23.9614,{"date":449,"open":350,"high":276,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",23.8,24.2,-0.11,-0.45,292626.782052,6300,24.1032,{"date":458,"open":459,"high":460,"low":461,"close":350,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",24.76,24.98,24.15,-0.58,-2.33,262274.930358,6533,24.4105,{"date":468,"open":469,"high":470,"low":471,"close":274,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",24.69,25.33,24.45,0.68,2.81,845344.538434,10593,24.987,{"date":478,"open":295,"high":67,"low":479,"close":480,"change":481,"percent_change":188,"volume":482,"transactions":483,"vwap":484},"2026-08-18",24.155,24.21,-0.19,450186.972759,9276,24.5165,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",23.22,24.44,22.98,24.4,1.07,4.59,396310.557178,8483,23.877,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":21,"percent_change":22,"volume":502,"transactions":503,"vwap":504},"2026-08-14",23.25,23.55,23.03,23.33,296036.802532,6872,23.3073,{"date":506,"open":507,"high":187,"low":508,"close":498,"change":22,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",23,22.685,1.48,499093.91053,7100,23.0524,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",21.35,23.44,21.0559,22.91,1.6,7.51,521480.536388,9821,22.5594,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",20.01,21.75,18.65,21.31,1.944,10.04,1858950.489478,16749,20.6382,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":317,"volume":541,"transactions":542,"vwap":543},"2026-08-10",18.64,19.6,19.366,0.556,420257.268786,7359,19.3437,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",18.3,18.875,18.2,18.81,0.56,3.07,229477.354805,4948,18.6442,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",18.27,18.4,18.06,18.25,-0.04,-0.22,176132.26217,4541,18.2838,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",18.52,18,18.29,-0.23,-1.24,181518.396667,4194,18.2514,{"date":577,"open":578,"high":579,"low":580,"close":568,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",18.31,18.66,18.01,0.21,1.15,326243.18826,7031,18.3745,{"date":587,"open":569,"high":588,"low":569,"close":578,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",18.715,0.62,3.5,536723.746015,7870,18.2338,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",17.66,17.77,17.4,17.69,0.05,0.28,410686.643718,8188,17.5603,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",17.81,18.145,17.33,17.64,-0.09,-0.51,387662.649027,5033,17.5774,{"date":617,"open":618,"high":619,"low":610,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",17.8,18.285,17.73,-0.1,-0.56,273116.251022,4799,17.8598,{"date":627,"open":548,"high":628,"low":618,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",18.7325,17.83,-0.3,-1.65,310400.371655,5005,18.1352,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",17.16,18.14,16.78,18.13,1.22,7.21,441787.655056,7767,17.7982,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",16.4,17.19,16.1,16.91,0.63,3.87,362431.434439,6491,16.7729,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":296,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",16.6,16.71,15.96,16.28,-3.21,406279.280751,6395,16.2123,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":444,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",17.84,17.86,16.675,16.82,-5.98,523545.206459,9535,17.0776,{"date":678,"open":679,"high":680,"low":670,"close":681,"change":296,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",18.32,18.57,17.89,-2.93,288843.11111,5814,18.0884,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",18.74,18.8,18.24,18.43,-0.29,-1.55,231408.66253,5131,18.4571,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",19,19.02,18.49,18.72,-0.42,-2.19,314300,{"date":707,"open":708,"high":709,"low":699,"close":710,"change":443,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-16",19.37,20.24,19.14,-1.34,530900,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",19.17,19.79,19.4,0.27,1.41,290800,{"date":722,"open":723,"high":723,"low":701,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",19.52,19.13,-0.39,-2,387200,{"date":729,"open":730,"high":731,"low":730,"close":723,"change":561,"percent_change":732,"volume":733,"transactions":9,"vwap":723},"2026-07-13",19.5,20.084999,-0.2,268400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":417,"percent_change":351,"volume":740,"transactions":9,"vwap":739},"2026-07-10",19.64,19.8,19.43,19.56,197200,{"date":742,"open":708,"high":743,"low":744,"close":736,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":736},"2026-07-09",19.655,19.3,0.24,1.24,152300,{"date":749,"open":750,"high":751,"low":752,"close":717,"change":453,"percent_change":753,"volume":754,"transactions":9,"vwap":717},"2026-07-08",19.66,19.68,19.040001,-2.27,255500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":108,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",20,20.29,19.67,19.85,0.3,466100,{"date":764,"open":765,"high":766,"low":767,"close":716,"change":745,"percent_change":768,"volume":769,"transactions":9,"vwap":716},"2026-07-06",19.62,19.955,19.402,1.23,360600,{"date":771,"open":772,"high":773,"low":730,"close":774,"change":453,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",20.27,20.455,19.55,-2.25,721400,{"date":778,"open":779,"high":780,"low":779,"close":757,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":757},"2026-07-01",19.45,20.2,0.55,2.83,322800,{"date":785,"open":786,"high":787,"low":710,"close":779,"change":612,"percent_change":788,"volume":789,"transactions":9,"vwap":779},"2026-06-30",19.84,19.95,-2.56,505100,{"date":791,"open":792,"high":793,"low":774,"close":794,"change":795,"percent_change":621,"volume":796,"transactions":9,"vwap":794},"2026-06-29",19.93,20.19,19.96,-0.02,235700,{"date":798,"open":538,"high":799,"low":538,"close":800,"change":123,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",20.76,19.98,1.27,1195600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",18.7,19.929,18.61,19.73,1.12,6.02,422500,{"date":813,"open":814,"high":815,"low":816,"close":807,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":807},"2026-06-24",18.6,19.39,18.46,0.22,1.2,392400,{"date":821,"open":822,"high":689,"low":822,"close":823,"change":581,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-23",18.049999,18.39,1.16,273700,{"date":827,"open":638,"high":828,"low":829,"close":830,"change":361,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-22",18.26,17.6,18.18,0.83,227900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",17.63,18.08,17.452,18.030001,0.75,4.34,708900,{"date":843,"open":844,"high":640,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",17.87,17.07,17.28,-0.64,-3.57,402100,{"date":851,"open":814,"high":689,"low":618,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",17.92,-0.67,-3.6,206300,{"date":857,"open":814,"high":858,"low":569,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",18.615,18.59,0.12,0.65,233600,{"date":864,"open":865,"high":680,"low":866,"close":867,"change":143,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-12",18.15,17.99,18.47,1.76,209700,{"date":871,"open":872,"high":873,"low":618,"close":865,"change":571,"percent_change":874,"volume":875,"transactions":9,"vwap":865},"2026-06-11",18.41,18.475,-1.25,242700,{"date":877,"open":878,"high":879,"low":560,"close":880,"change":267,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",18.5,18.93,18.38,-0.65,251500,{"date":884,"open":560,"high":885,"low":640,"close":878,"change":408,"percent_change":886,"volume":887,"transactions":9,"vwap":878},"2026-06-09",18.885,1.98,433600,{"date":889,"open":890,"high":891,"low":640,"close":638,"change":452,"percent_change":892,"volume":893,"transactions":9,"vwap":638},"2026-06-08",18.36,18.75,-0.6,277800,{"date":895,"open":689,"high":896,"low":897,"close":560,"change":426,"percent_change":898,"volume":899,"transactions":9,"vwap":560},"2026-06-05",19.2,18.17,-2.67,202500,{"date":901,"open":902,"high":903,"low":902,"close":891,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":891},"2026-06-04",17.2,18.895,1.57,9.14,347400,{"date":908,"open":909,"high":596,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",17.53,16.985,17.18,-0.32,-1.83,348400,{"date":916,"open":598,"high":629,"low":917,"close":918,"change":452,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-02",17.31,17.5,-0.62,262500,{"date":922,"open":558,"high":872,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",17.44,17.61,-0.84,-4.55,384300,{"date":929,"open":549,"high":930,"low":931,"close":932,"change":562,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-29",18.99,18.42,18.45,-1.18,179600,{"date":936,"open":528,"high":879,"low":701,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-28",18.67,-0.03,-0.16,159600,{"date":942,"open":937,"high":943,"low":931,"close":805,"change":621,"percent_change":944,"volume":945,"transactions":9,"vwap":805},"2026-05-27",18.78,-0.53,122200,{"date":947,"open":948,"high":724,"low":814,"close":689,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":689},"2026-05-26",18.92,0.03,0.16,187200,{"date":953,"open":689,"high":896,"low":954,"close":955,"change":949,"percent_change":950,"volume":956,"transactions":9,"vwap":955},"2026-05-22",18.675,18.77,204300,{"date":958,"open":618,"high":959,"low":960,"close":688,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":688},"2026-05-21",18.79,17.75,0.64,3.54,563600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",17.059999,18.16,16.96,18.1,1.14,6.72,350900,{"date":974,"open":975,"high":976,"low":977,"close":968,"change":148,"percent_change":978,"volume":979,"transactions":9,"vwap":968},"2026-05-19",16.42,17.040001,16.3,2.29,301700,{"date":981,"open":982,"high":651,"low":977,"close":983,"change":601,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-18",16.32,16.58,1.72,325200,{"date":987,"open":648,"high":988,"low":989,"close":977,"change":939,"percent_change":370,"volume":990,"transactions":9,"vwap":977},"2026-05-15",16.86,16.275,387000,{"date":992,"open":993,"high":994,"low":648,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-14",17.91,17.98,16.46,-1.45,-8.1,474500,{"date":1000,"open":659,"high":1001,"low":1002,"close":993,"change":824,"percent_change":1003,"volume":1004,"transactions":9,"vwap":993},"2026-05-13",17.94,15.84,6.93,668600,{"date":1006,"open":1007,"high":814,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-12",18.54,16.079,16.75,-3.31,-16.5,1167400,{"date":1014,"open":1015,"high":1016,"low":757,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-11",20.23,20.47,20.059999,-0.14,-0.69,306900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":780,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":780},"2026-05-08",20.37,20.55,19.82,-0.18,-0.88,307300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":379,"percent_change":970,"volume":1034,"transactions":9,"vwap":1033},"2026-05-07",20.11,20.93,20.38,239200,{"date":1036,"open":1033,"high":1037,"low":737,"close":1038,"change":562,"percent_change":74,"volume":1039,"transactions":9,"vwap":1038},"2026-05-06",20.57,20.15,219000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1023,"change":342,"percent_change":54,"volume":1045,"transactions":9,"vwap":1023},"2026-05-05",20.4,20.475,19.69,319000,{"date":1047,"open":1042,"high":1048,"low":1049,"close":772,"change":571,"percent_change":1050,"volume":1051,"transactions":9,"vwap":772},"2026-05-04",20.86,20.040001,-1.12,203700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":22,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-01",20.16,20.64,19.86,20.5,1.69,171900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1054,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1054},"2026-04-30",19.24,20.265,19.030001,0.91,4.73,247700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":693,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-29",20.6,20.78,19.075001,19.25,-7.45,490900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":418,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-28",21.09,21.195,20.66,20.8,-1.61,194200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":561,"percent_change":481,"volume":1090,"transactions":9,"vwap":1089},"2026-04-27",21.1,21.59,21.049999,21.14,180200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":860,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-24",21.19,21.305,20.83,21.18,0.57,168400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",21.24,21.25,20.81,21.059999,-0.27,-1.27,174400,{"date":1109,"open":1093,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-22",21.635,21.01,21.33,0.39,1.86,290300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":481,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",21.2,21.39,20.735,20.94,-0.9,240900,{"date":1125,"open":1096,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-20",21.65,20.85,21.13,-0.06,-0.28,176000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1093,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1093},"2026-04-17",21.040001,21.555,20.935,0.45,2.17,244000,{"date":1141,"open":1024,"high":1142,"low":1143,"close":1144,"change":581,"percent_change":90,"volume":1145,"transactions":9,"vwap":1144},"2026-04-16",20.99,20.41,20.74,191200,{"date":1147,"open":538,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",20.59,19.57,20.53,0.98,5.01,265900,{"date":1155,"open":1156,"high":1038,"low":1157,"close":774,"change":343,"percent_change":1158,"volume":1159,"transactions":9,"vwap":774},"2026-04-14",19.33,19.22,2.14,347600,{"date":1161,"open":1162,"high":1062,"low":1162,"close":710,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":710},"2026-04-13",17.95,0.99,5.45,215200,{"date":1167,"open":680,"high":891,"low":1168,"close":865,"change":703,"percent_change":1169,"volume":1170,"transactions":9,"vwap":865},"2026-04-10",17.76,-2.26,251600,{"date":1172,"open":859,"high":549,"low":867,"close":680,"change":452,"percent_change":1173,"volume":1174,"transactions":9,"vwap":680},"2026-04-09",-0.59,248500,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-08",18.35,19.28,18.68,0.81,4.53,209300,{"date":1184,"open":569,"high":1185,"low":835,"close":844,"change":630,"percent_change":631,"volume":1186,"transactions":9,"vwap":844},"2026-04-07",18.055,247400,{"date":1188,"open":878,"high":955,"low":1189,"close":897,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":897},"2026-04-06",18.02,-0.4,-2.15,221300,{"date":1194,"open":548,"high":959,"low":1195,"close":680,"change":1196,"percent_change":148,"volume":1197,"transactions":9,"vwap":680},"2026-04-02",18.059999,0.07,217800,{"date":1199,"open":558,"high":1200,"low":890,"close":878,"change":1201,"percent_change":1202,"volume":720,"transactions":9,"vwap":878},"2026-04-01",18.97,0.17,0.93,{"date":1204,"open":569,"high":880,"low":1205,"close":1206,"change":1097,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-31",17.67,18.33,3.21,438500,{"date":1210,"open":597,"high":1211,"low":909,"close":1168,"change":113,"percent_change":1129,"volume":1212,"transactions":9,"vwap":1168},"2026-03-30",17.93,312100,{"date":1214,"open":557,"high":679,"low":1215,"close":597,"change":248,"percent_change":1216,"volume":1217,"transactions":9,"vwap":597},"2026-03-27",17.505,-3.42,292200,{"date":1219,"open":805,"high":1220,"low":823,"close":558,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":558},"2026-03-26",19.049999,-0.37,-1.97,301000,{"date":1225,"open":1226,"high":1054,"low":814,"close":955,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":955},"2026-03-25",19.1,-0.15,-0.79,225000,{"date":1231,"open":1232,"high":930,"low":1233,"close":948,"change":417,"percent_change":703,"volume":1234,"transactions":9,"vwap":948},"2026-03-24",18.9,18.62,165300,{"date":1236,"open":1237,"high":1157,"low":807,"close":699,"change":286,"percent_change":1238,"volume":1239,"transactions":9,"vwap":699},"2026-03-23",18.83,2.7,192600,{"date":1241,"open":715,"high":715,"low":823,"close":878,"change":944,"percent_change":1242,"volume":1243,"transactions":9,"vwap":878},"2026-03-20",-2.79,320300,{"date":1245,"open":1232,"high":717,"low":549,"close":1064,"change":1246,"percent_change":160,"volume":1247,"transactions":9,"vwap":1064},"2026-03-19",0.14,160200,{"date":1249,"open":717,"high":1250,"low":689,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-18",19.41,18.89,-0.61,-3.13,248700,{"date":1256,"open":1257,"high":750,"low":699,"close":730,"change":22,"percent_change":1258,"volume":1259,"transactions":9,"vwap":730},"2026-03-17",19.21,1.77,478500,{"date":1261,"open":814,"high":538,"low":548,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-16",19.16,0.67,3.62,334400,{"date":1267,"open":816,"high":1268,"low":548,"close":701,"change":1269,"percent_change":306,"volume":1270,"transactions":9,"vwap":701},"2026-03-13",18.725,0.13,270800,{"date":1272,"open":558,"high":1179,"low":569,"close":890,"change":939,"percent_change":1273,"volume":1274,"transactions":9,"vwap":890},"2026-03-12",-0.86,551400,{"date":1276,"open":1277,"high":1278,"low":844,"close":568,"change":1279,"percent_change":54,"volume":1280,"transactions":9,"vwap":568},"2026-03-11",18.21,18.55,0.09,231600,{"date":1282,"open":865,"high":1283,"low":1284,"close":691,"change":361,"percent_change":217,"volume":1285,"transactions":9,"vwap":691},"2026-03-10",18.87,17.97,247800,{"date":1287,"open":829,"high":890,"low":1288,"close":1289,"change":1137,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-09",17.41,18.28,2.52,249600,{"date":1293,"open":618,"high":866,"low":1294,"close":629,"change":1129,"percent_change":418,"volume":1295,"transactions":9,"vwap":629},"2026-03-06",17.36,309500,{"date":1297,"open":1298,"high":967,"low":1299,"close":681,"change":860,"percent_change":472,"volume":1300,"transactions":9,"vwap":681},"2026-03-05",17.62,17.58,416600,{"date":1302,"open":835,"high":1162,"low":1288,"close":597,"change":379,"percent_change":1303,"volume":1304,"transactions":9,"vwap":597},"2026-03-04",1.31,196800,{"date":1306,"open":618,"high":669,"low":1307,"close":1308,"change":919,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-03",16.84,17.54,-3.41,500200,{"date":1312,"open":638,"high":579,"low":822,"close":967,"change":612,"percent_change":1313,"volume":1314,"transactions":9,"vwap":967},"2026-03-02",-2.73,247500,{"date":1316,"open":896,"high":1317,"low":1318,"close":937,"change":1319,"percent_change":1320,"volume":927,"transactions":9,"vwap":937},"2026-02-27",19.285,18.040001,-0.72,-3.71,{"date":1322,"open":1323,"high":723,"low":528,"close":815,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":815},"2026-02-26",18.82,0.44,2.32,384000,{"date":1328,"open":1323,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-25",19.835,17.79,18.95,-0.95,-4.77,713600,{"date":1336,"open":800,"high":1337,"low":538,"close":1338,"change":611,"percent_change":453,"volume":1339,"transactions":9,"vwap":1338},"2026-02-24",20.07,19.9,268800,{"date":1341,"open":1342,"high":1031,"low":1343,"close":1344,"change":571,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-23",20.02,19.49,19.99,-1.14,313700,{"date":1348,"open":780,"high":1349,"low":1049,"close":1350,"change":417,"percent_change":725,"volume":1351,"transactions":9,"vwap":1350},"2026-02-20",20.525,20.22,206200,{"date":1353,"open":1354,"high":1355,"low":737,"close":1356,"change":408,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-19",19.91,21.02,20.3,1.81,359200,{"date":1360,"open":808,"high":1361,"low":538,"close":1362,"change":123,"percent_change":801,"volume":1363,"transactions":9,"vwap":1362},"2026-02-18",20.037001,19.94,349100,{"date":1365,"open":1366,"high":757,"low":1343,"close":1044,"change":417,"percent_change":1190,"volume":1367,"transactions":9,"vwap":1044},"2026-02-17",19.83,184600,{"date":1369,"open":1362,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1280,"transactions":9,"vwap":1372},"2026-02-13",20.715,19.71,19.77,-0.17,-0.85,{"date":1376,"open":1377,"high":1378,"low":737,"close":1362,"change":248,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1362},"2026-02-12",20.69,20.71,-3.06,218100,{"date":1382,"open":1383,"high":1384,"low":757,"close":1037,"change":562,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1037},"2026-02-11",21.94,21.95,-1.06,223700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":452,"percent_change":944,"volume":1393,"transactions":9,"vwap":1392},"2026-02-10",20.98,21.4,20.65,20.79,146100,{"date":1395,"open":1038,"high":1078,"low":717,"close":1396,"change":839,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-09",20.9,3.72,311000,{"date":1400,"open":717,"high":772,"low":943,"close":1038,"change":1180,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1038},"2026-02-06",4.19,503200,{"date":1404,"open":1405,"high":1406,"low":896,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-05",20.14,20.51,19.34,-0.81,-4.02,199800,{"date":1412,"open":1406,"high":1081,"low":1413,"close":1038,"change":1414,"percent_change":1082,"volume":1415,"transactions":9,"vwap":1038},"2026-02-04",19.87,-0.33,226700,{"date":1417,"open":757,"high":799,"low":716,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-03",20.48,0.26,1.29,477200,{"date":1423,"open":1081,"high":1128,"low":757,"close":1350,"change":725,"percent_change":199,"volume":1424,"transactions":9,"vwap":1350},"2026-02-02",552700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-30",20.56,20.91,20.08,20.61,0.18,0.88,277100,{"date":1435,"open":1436,"high":1070,"low":1429,"close":1437,"change":267,"percent_change":462,"volume":1438,"transactions":9,"vwap":1437},"2026-01-29",20.54,20.43,186300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1024,"change":711,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1024},"2026-01-28",21.88,21.89,20.505,-6.12,381000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1442,"change":1026,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1442},"2026-01-27",21.84,22.1,21.475,-0.82,319400,{"date":1454,"open":1455,"high":1456,"low":1126,"close":1457,"change":369,"percent_change":74,"volume":1458,"transactions":9,"vwap":1457},"2026-01-26",22.35,22.87,22.07,602500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-23",22.5,22.7,22.23,22.31,-0.38,-1.67,179400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-22",22.38,22.773,22.17,22.69,0.53,2.39,173100,{"date":1478,"open":1479,"high":1462,"low":1480,"close":1481,"change":306,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-21",21.47,21.41,22.16,3.31,646900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":268,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-20",21.8,21.98,21.38,21.45,-2.23,218900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1383,"change":1122,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1383},"2026-01-16",22.6,22.855,21.85,-3.94,399200,{"date":1500,"open":507,"high":404,"low":1501,"close":1502,"change":611,"percent_change":725,"volume":1503,"transactions":9,"vwap":1502},"2026-01-15",22.43,22.84,287500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1246,"percent_change":362,"volume":1510,"transactions":9,"vwap":1509},"2026-01-14",22.74,22.96,22.275,22.93,196100,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":847,"percent_change":1313,"volume":1516,"transactions":9,"vwap":1515},"2026-01-13",23.58,22.67,22.79,228900,{"date":1518,"open":1519,"high":276,"low":1520,"close":333,"change":342,"percent_change":1521,"volume":1522,"transactions":9,"vwap":333},"2026-01-12",23.2,22.902,0.43,572800,{"date":1524,"open":1525,"high":404,"low":1526,"close":501,"change":1419,"percent_change":118,"volume":1527,"transactions":9,"vwap":501},"2026-01-09",23.1,22.2,302300,{"date":1529,"open":1530,"high":1531,"low":1494,"close":1532,"change":745,"percent_change":398,"volume":1533,"transactions":9,"vwap":1532},"2026-01-08",22.62,23.398,23.07,320000,{"date":1535,"open":527,"high":1509,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-07",21.614,22.83,1.1,5.06,677600,{"date":1542,"open":1392,"high":527,"low":1055,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-06",21.73,0.92,4.42,308800,{"date":1548,"open":1494,"high":1507,"low":1549,"close":1103,"change":268,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1103},"2026-01-05",20.39,-2.3,953100,{"date":1553,"open":1442,"high":1384,"low":1554,"close":1555,"change":248,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-02",20.72,21.3,-2.87,284200,{"date":1559,"open":1486,"high":1449,"low":1134,"close":1560,"change":817,"percent_change":103,"volume":1561,"transactions":9,"vwap":1560},"2025-12-31",21.93,802600,{"date":1563,"open":1112,"high":1564,"low":1355,"close":1565,"change":143,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-30",22,21.71,1.5,666100,{"date":1569,"open":1102,"high":1570,"low":1571,"close":1119,"change":1279,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1119},"2025-12-29",22.11,21.21,0.42,391800,{"date":1575,"open":1390,"high":1576,"low":1118,"close":1555,"change":267,"percent_change":622,"volume":1577,"transactions":9,"vwap":1555},"2025-12-26",21.52,196700,{"date":1579,"open":1102,"high":1126,"low":1111,"close":1580,"change":1269,"percent_change":362,"volume":1581,"transactions":9,"vwap":1580},"2025-12-24",21.42,206100,{"date":1583,"open":1078,"high":1584,"low":1585,"close":1586,"change":238,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-23",21.455,21.030001,21.29,0.95,228700,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1078,"change":452,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1078},"2025-12-22",21,21.495,-0.52,444500,{"date":1596,"open":1555,"high":1597,"low":1598,"close":1118,"change":1227,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1118},"2025-12-19",21.58,20.855,-0.7,766500,{"date":1602,"open":1486,"high":1487,"low":1078,"close":515,"change":369,"percent_change":1603,"volume":1346,"transactions":9,"vwap":515},"2025-12-18",-1.11,{"date":1605,"open":1481,"high":1606,"low":1607,"close":1087,"change":1190,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1087},"2025-12-17",22.65,21.44,-1.82,502000,{"date":1611,"open":527,"high":1481,"low":1612,"close":1613,"change":1279,"percent_change":343,"volume":1614,"transactions":9,"vwap":1613},"2025-12-16",21.5,21.99,419500,{"date":1616,"open":1118,"high":1384,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-15",20.95,21.9,0.97,4.63,803700,{"date":1623,"open":1624,"high":1625,"low":780,"close":1032,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1032},"2025-12-12",20.49,21.068001,0.52,2.55,332400,{"date":1630,"open":1356,"high":1631,"low":757,"close":1143,"change":379,"percent_change":970,"volume":1632,"transactions":9,"vwap":1143},"2025-12-11",20.45,464400,{"date":1634,"open":1089,"high":1635,"low":1413,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-10",21.293,20.18,-1.04,-4.9,630200,{"date":1641,"open":1642,"high":258,"low":1643,"close":1644,"change":47,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-09",22.21,21.08,21.22,4.95,1953000,{"date":1648,"open":737,"high":1024,"low":1649,"close":1350,"change":286,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1350},"2025-12-08",19.525,2.54,669900,{"date":1653,"open":1226,"high":1344,"low":1654,"close":1655,"change":1097,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-05",18.88,19.72,2.98,537700,{"date":1659,"open":1660,"high":1661,"low":670,"close":1662,"change":582,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-04",17.9,19.283,19.15,6.39,696500,{"date":1666,"open":1667,"high":897,"low":1667,"close":569,"change":582,"percent_change":1668,"volume":1669,"transactions":9,"vwap":569},"2025-12-03",16.83,6.82,639100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":970,"volume":1677,"transactions":9,"vwap":1675},"2025-12-02",16.67,17.11,16.52,16.85,0.19,509500,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":913,"volume":1684,"transactions":9,"vwap":1682},"2025-12-01",16.87,16.27,16.66,-0.31,545200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":108,"percent_change":153,"volume":1691,"transactions":9,"vwap":1690},"2025-11-28",16.92,17.245,16.815,16.97,200700,{"date":1693,"open":902,"high":1694,"low":1695,"close":651,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":651},"2025-11-26",17.35,16.65,-0.44,-2.54,498100,{"date":1700,"open":650,"high":1701,"low":1702,"close":1694,"change":83,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1694},"2025-11-25",17.39,16.02,8.37,681600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":839,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-24",15.29,16.059999,14.87,16.01,4.91,925800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-21",13.67,15.32,13.61,15.26,1.62,11.88,1079300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":113,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-20",13.79,14.08,13.52,13.64,-0.07,371200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1137,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-19",13.29,13.72,13.2,13.65,3.41,297800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1734,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1734},"2025-11-18",12.8,13.33,12.65,0.31,2.4,358500,{"date":1747,"open":1740,"high":1748,"low":1742,"close":1749,"change":113,"percent_change":417,"volume":1750,"transactions":9,"vwap":1749},"2025-11-17",13.08,12.89,294900,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":343,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-14",12.4,13.15,12.9,3.28,331700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-13",12.7,12.915,12.36,12.49,-0.36,-2.8,289400,{"date":1768,"open":1769,"high":1755,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1295,"transactions":9,"vwap":1771},"2025-11-12",12.53,12.5,12.85,0.33,2.64,{"date":1775,"open":1776,"high":1769,"low":1777,"close":1778,"change":160,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-11",11.84,11.75,12.52,6.28,362600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":732,"percent_change":1466,"volume":1787,"transactions":9,"vwap":1786},"2025-11-10",11.96,11.99,11.42,11.78,262700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1572,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-07",11.49,11.98,11.265,3.63,322900,{"date":1796,"open":1797,"high":1784,"low":1798,"close":1799,"change":562,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-06",11.77,11.5,11.56,-1.87,473500,{"date":1803,"open":1804,"high":1720,"low":1805,"close":1786,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1786},"2025-11-05",11.25,10.942,0.86,7.88,485200,{"date":1810,"open":1811,"high":1812,"low":27,"close":1813,"change":703,"percent_change":1814,"volume":1159,"transactions":9,"vwap":1813},"2025-11-04",11.4,11.51,10.92,-3.7,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1129,"percent_change":944,"volume":1821,"transactions":9,"vwap":1820},"2025-11-03",11.39,11.6,11.1,11.34,237900,{"date":1823,"open":1824,"high":1818,"low":1825,"close":1811,"change":21,"percent_change":306,"volume":1826,"transactions":9,"vwap":1811},"2025-10-31",11.22,11.2,245900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-30",12,12.1,11.27,11.32,-0.71,-5.9,320700,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-29",12.82,12.01,12.03,-0.8,-6.24,331900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1129,"percent_change":198,"volume":1850,"transactions":9,"vwap":1849},"2025-10-28",12.84,12.99,12.655,12.83,207500,{"date":1852,"open":1853,"high":1854,"low":1740,"close":1749,"change":259,"percent_change":259,"volume":1855,"transactions":9,"vwap":1749},"2025-10-27",13.03,13.09,280800,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1749,"change":1860,"percent_change":725,"volume":740,"transactions":9,"vwap":1749},"2025-10-24",13.06,12.73,-0.05,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":453,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-23",13.36,13.48,12.54,12.94,-3.36,313300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":435,"percent_change":1196,"volume":1875,"transactions":9,"vwap":1874},"2025-10-22",13.31,13.86,13,13.39,422200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1432,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-21",12.66,13.78,12.46,13.38,7.04,671700,{"date":1885,"open":1740,"high":1847,"low":1886,"close":1770,"change":1887,"percent_change":631,"volume":1888,"transactions":9,"vwap":1770},"2025-10-20",12.45,-0.21,259600,{"date":1890,"open":1740,"high":1749,"low":1891,"close":1892,"change":1130,"percent_change":297,"volume":1893,"transactions":9,"vwap":1892},"2025-10-17",12.33,12.71,318500,{"date":1895,"open":1896,"high":1847,"low":1897,"close":1847,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1847},"2025-10-16",12.69,12.57,0.345,2.73,245100,{"date":1902,"open":1770,"high":1847,"low":1886,"close":1903,"change":1904,"percent_change":509,"volume":899,"transactions":9,"vwap":1903},"2025-10-15",12.645,0.185,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1880,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1880},"2025-10-14",11.9,12.6,0.48,4.01,176500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1791,"change":949,"percent_change":123,"volume":1917,"transactions":9,"vwap":1791},"2025-10-13",11.93,12.2,11.91,114400,{"date":1919,"open":1740,"high":1920,"low":1914,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-10",12.81,11.95,-0.87,-6.79,169800,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1838,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1838},"2025-10-09",12.28,12.965,0.58,4.74,256900,{"date":1933,"open":1776,"high":1934,"low":1935,"close":1936,"change":1324,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-08",12.3,11.57,12.24,3.73,248900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-07",12.55,12.575,11.79,11.8,-0.77,-6.13,201500,{"date":1949,"open":1760,"high":1950,"low":1951,"close":1897,"change":1728,"percent_change":228,"volume":1952,"transactions":9,"vwap":1897},"2025-10-06",12.72,12.325,141900,{"date":1954,"open":1955,"high":1847,"low":1955,"close":1956,"change":831,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-03",11.85,12.64,7.03,539100,{"date":1960,"open":1961,"high":1907,"low":1962,"close":1963,"change":123,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-02",11.54,11.44,11.81,2.16,140400,{"date":1967,"open":1968,"high":1969,"low":1825,"close":1799,"change":1196,"percent_change":362,"volume":1970,"transactions":9,"vwap":1799},"2025-10-01",11.46,11.74,279900,{"date":1972,"open":1973,"high":1961,"low":1974,"close":1790,"change":113,"percent_change":611,"volume":1975,"transactions":9,"vwap":1790},"2025-09-30",11.48,11.26,137900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1798,"change":1269,"percent_change":970,"volume":1981,"transactions":9,"vwap":1798},"2025-09-29",11.45,11.65,11.29,132200,{"date":1983,"open":1980,"high":1984,"low":1985,"close":1986,"change":1196,"percent_change":589,"volume":1987,"transactions":9,"vwap":1986},"2025-09-26",11.485,11.13,11.37,207800,{"date":1989,"open":1830,"high":1830,"low":1990,"close":1990,"change":1991,"percent_change":1074,"volume":1826,"transactions":9,"vwap":1990},"2025-09-25",11.3,-0.91,{"date":1993,"open":1994,"high":1848,"low":1994,"close":1995,"change":1246,"percent_change":824,"volume":1197,"transactions":9,"vwap":1995},"2025-09-24",12.04,12.21,{"date":1997,"open":1995,"high":1998,"low":1839,"close":1999,"change":267,"percent_change":334,"volume":2000,"transactions":9,"vwap":1999},"2025-09-23",12.27,12.07,145200,{"date":2002,"open":1934,"high":1934,"low":1944,"close":2003,"change":1129,"percent_change":268,"volume":2004,"transactions":9,"vwap":2003},"2025-09-22",12.19,211700,{"date":2006,"open":1908,"high":2007,"low":2008,"close":2009,"change":1683,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-19",12.679,12.035,12.25,-2.47,983500,{"date":2013,"open":1829,"high":2014,"low":2015,"close":2016,"change":362,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-18",12.59,11.935,12.56,5.1,214400,{"date":2020,"open":1797,"high":2021,"low":2022,"close":1921,"change":601,"percent_change":1744,"volume":2023,"transactions":9,"vwap":1921},"2025-09-17",12.29,11.73,236600,{"date":2025,"open":1907,"high":1830,"low":1818,"close":2026,"change":1130,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-16",11.67,-2.34,170000,{"date":2030,"open":1818,"high":2031,"low":2032,"close":1921,"change":148,"percent_change":1756,"volume":2033,"transactions":9,"vwap":1921},"2025-09-15",12.23,11.55,315700,{"date":2035,"open":2032,"high":2036,"low":1990,"close":1935,"change":435,"percent_change":1279,"volume":2037,"transactions":9,"vwap":1935},"2025-09-12",11.68,310600,{"date":2039,"open":1968,"high":1943,"low":2040,"close":1799,"change":860,"percent_change":398,"volume":2041,"transactions":9,"vwap":1799},"2025-09-11",11.375,178300,{"date":2043,"open":1969,"high":1776,"low":2044,"close":1962,"change":703,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1962},"2025-09-10",11.385,-3.54,209600,{"date":2048,"open":1999,"high":2049,"low":1797,"close":2050,"change":732,"percent_change":352,"volume":1577,"transactions":9,"vwap":2050},"2025-09-09",12.14,11.86,{"date":2052,"open":1720,"high":2053,"low":1797,"close":2054,"change":1419,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-08",12.08,12.06,2.2,232800,{"date":2058,"open":2059,"high":1908,"low":2022,"close":1944,"change":944,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1944},"2025-09-05",12.31,-4.3,273400,{"date":2063,"open":2026,"high":2064,"low":1812,"close":1891,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1891},"2025-09-04",12.34,0.72,6.2,275300,{"date":2069,"open":2070,"high":2071,"low":1990,"close":2072,"change":1676,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-03",11.36,11.63,11.61,1.66,264200,{"date":2076,"open":2077,"high":1943,"low":2078,"close":1785,"change":351,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1785},"2025-09-02",11.7,11.175,-3.47,323400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1018,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-29",11.94,12.05,11.725,11.83,-1.17,226000,{"date":2090,"open":1935,"high":2091,"low":1812,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-28",11.97,0.37,3.19,180800,{"date":2096,"open":1978,"high":2097,"low":1978,"close":1818,"change":1246,"percent_change":641,"volume":2098,"transactions":9,"vwap":1818},"2025-08-27",12.069,246200,{"date":2100,"open":1811,"high":2101,"low":2102,"close":1968,"change":2103,"percent_change":1201,"volume":2104,"transactions":9,"vwap":1968},"2025-08-26",11.58,11.28,0.02,528400,{"date":2106,"open":2107,"high":2108,"low":1785,"close":1962,"change":919,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1962},"2025-08-25",12.02,12.045,-5.14,315800,{"date":2112,"open":2036,"high":2113,"low":2072,"close":2054,"change":148,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2054},"2025-08-22",12.265,3.25,365700,{"date":2117,"open":1812,"high":1943,"low":1811,"close":2036,"change":342,"percent_change":1806,"volume":2118,"transactions":9,"vwap":2036},"2025-08-21",223500,{"date":2120,"open":1777,"high":1777,"low":2121,"close":2101,"change":1887,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2101},"2025-08-20",11.35,-1.78,220100,{"date":2125,"open":1915,"high":1936,"low":1979,"close":1943,"change":725,"percent_change":189,"volume":1243,"transactions":9,"vwap":1943},"2025-08-19",{"date":2127,"open":2128,"high":1908,"low":1839,"close":2129,"change":227,"percent_change":1385,"volume":2130,"transactions":9,"vwap":2129},"2025-08-18",12.37,12.18,221900,{"date":2132,"open":1907,"high":2133,"low":1963,"close":2059,"change":1626,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2059},"2025-08-15",12.39,4.41,285700,{"date":2137,"open":2086,"high":2083,"low":1935,"close":1943,"change":267,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1943},"2025-08-14",-1.01,241800,{"date":2141,"open":2142,"high":2143,"low":2032,"close":1916,"change":581,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1916},"2025-08-13",11.62,12.115,1.79,458300,{"date":2147,"open":1915,"high":2148,"low":2149,"close":2077,"change":703,"percent_change":2079,"volume":2150,"transactions":9,"vwap":2077},"2025-08-12",12.285,11.66,334600,{"date":2152,"open":1755,"high":1755,"low":1999,"close":2153,"change":1228,"percent_change":1444,"volume":819,"transactions":9,"vwap":2153},"2025-08-11",12.12,{"date":2155,"open":1896,"high":2156,"low":2157,"close":2158,"change":1772,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-08",13.285,12.68,12.91,2.62,636600,{"date":2162,"open":1755,"high":1755,"low":2163,"close":2164,"change":732,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-07",12.15,12.58,-1.56,510300,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1550,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-06",15,11.535,12.78,-15.25,1172000,{"date":2175,"open":1707,"high":2176,"low":2177,"close":2178,"change":1227,"percent_change":334,"volume":2179,"transactions":9,"vwap":2178},"2025-08-05",15.3,14.78,15.08,383600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-04",14.24,15.27,14.23,15.23,1.09,7.71,374900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":443,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-01",14.35,14.41,14.09,14.14,-1.81,272800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1593,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-31",14.8,14.9,14.37,14.4,-3.49,320500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":950,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-30",14.81,15.095,14.71,14.92,1.08,270500,{"date":2214,"open":2169,"high":2169,"low":2201,"close":2215,"change":732,"percent_change":711,"volume":2216,"transactions":9,"vwap":2215},"2025-07-29",14.76,153100,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":1373,"percent_change":1050,"volume":2222,"transactions":9,"vwap":2221},"2025-07-28",15.2,14.855,14.96,163300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-07-25",15.37,15.5,14.72,15.13,-0.25,-1.63,193500,{"date":2233,"open":2234,"high":2235,"low":73,"close":2236,"change":1221,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-24",15.65,15.7,15.38,-2.35,154600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":379,"percent_change":509,"volume":2245,"transactions":9,"vwap":2244},"2025-07-23",15.59,15.8,15.43,15.75,185200,{"date":2247,"open":2183,"high":2248,"low":2249,"close":2250,"change":1743,"percent_change":287,"volume":2251,"transactions":9,"vwap":2250},"2025-07-22",15.89,15.15,15.52,177000,{"date":2253,"open":2254,"high":661,"low":2255,"close":2256,"change":1221,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-21",15.69,15.16,15.21,-2.37,109100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":561,"percent_change":443,"volume":2265,"transactions":9,"vwap":2264},"2025-07-18",15.81,15.85,15.4,15.58,218000,{"date":2267,"open":2262,"high":2268,"low":2269,"close":2270,"change":1026,"percent_change":1345,"volume":2271,"transactions":9,"vwap":2270},"2025-07-17",16.040001,15.57,15.62,192400,{"date":2273,"open":2242,"high":2262,"low":2263,"close":2242,"change":1196,"percent_change":1137,"volume":2274,"transactions":9,"vwap":2242},"2025-07-16",283200,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":881,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-15",16.51,15.64,15.73,-3.97,298900,{"date":2283,"open":1710,"high":2277,"low":2254,"close":2284,"change":123,"percent_change":2285,"volume":832,"transactions":9,"vwap":2284},"2025-07-14",16.38,1.55,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":248,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-11",16.61,16.8,16.115,16.13,-3.76,131200,{"date":2295,"open":995,"high":2296,"low":977,"close":2297,"change":1419,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-10",16.93,16.76,1.58,175300,{"date":2301,"open":2302,"high":2303,"low":648,"close":2304,"change":248,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-09",17.13,17.22,16.5,-3.68,246700,{"date":2308,"open":902,"high":909,"low":2309,"close":2302,"change":1728,"percent_change":351,"volume":2310,"transactions":9,"vwap":2302},"2025-07-08",17,242800,{"date":2312,"open":689,"high":1232,"low":2313,"close":902,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":902},"2025-07-07",17.02,-1.73,-9.14,390000,{"date":2318,"open":805,"high":2319,"low":814,"close":879,"change":761,"percent_change":2320,"volume":2321,"transactions":9,"vwap":879},"2025-07-03",19.011,1.61,99500,{"date":2323,"open":1007,"high":1654,"low":1177,"close":2324,"change":108,"percent_change":143,"volume":2325,"transactions":9,"vwap":2324},"2025-07-02",18.63,147400,{"date":2327,"open":814,"high":2328,"low":546,"close":680,"change":939,"percent_change":1374,"volume":2310,"transactions":9,"vwap":680},"2025-07-01",18.84,{"date":2330,"open":2331,"high":744,"low":1007,"close":2332,"change":1373,"percent_change":1122,"volume":2333,"transactions":9,"vwap":2332},"2025-06-30",18.91,18.73,276400,{"date":2335,"open":1062,"high":2336,"low":578,"close":1232,"change":725,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1232},"2025-06-27",19.479,-2.02,2360300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":938,"percent_change":939,"volume":2345,"transactions":9,"vwap":2344},"2025-06-26",19.26,19.405,19.08,19.29,205200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1414,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-25",19.65,19.689,19.23,19.32,-1.68,246300,{"date":2355,"open":2341,"high":2356,"low":2357,"close":2348,"change":824,"percent_change":2358,"volume":2316,"transactions":9,"vwap":2348},"2025-06-24",20.09,18.56,6.27,{"date":2360,"open":852,"high":2361,"low":2362,"close":701,"change":1929,"percent_change":2363,"volume":1893,"transactions":9,"vwap":701},"2025-06-23",18.53,17.685,3.24,{"date":2365,"open":1284,"high":866,"low":829,"close":993,"change":2366,"percent_change":589,"volume":2367,"transactions":9,"vwap":993},"2025-06-20",0.11,254300,{"date":2369,"open":960,"high":866,"low":2370,"close":618,"change":108,"percent_change":22,"volume":2371,"transactions":9,"vwap":618},"2025-06-18",17.42,398500,{"date":2373,"open":2374,"high":1660,"low":2289,"close":2375,"change":1626,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-17",17.09,17.74,3.02,428800,{"date":2379,"open":2380,"high":1294,"low":2381,"close":2303,"change":1860,"percent_change":692,"volume":2382,"transactions":9,"vwap":2303},"2025-06-16",17.25,16.818,390400,{"date":2384,"open":580,"high":2385,"low":2386,"close":2387,"change":1991,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-13",18.11,17.141,17.27,-5.01,424100,{"date":2391,"open":2392,"high":2393,"low":2375,"close":830,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":830},"2025-06-12",17.82,18.19,0.415,2.34,248300,{"date":2398,"open":597,"high":629,"low":2399,"close":2400,"change":2401,"percent_change":123,"volume":2402,"transactions":9,"vwap":2400},"2025-06-11",17.285,17.765,0.045,318400,{"date":2404,"open":866,"high":640,"low":2405,"close":2406,"change":611,"percent_change":612,"volume":2407,"transactions":9,"vwap":2406},"2025-06-10",17.575,17.72,173200,{"date":2409,"open":569,"high":2410,"low":829,"close":607,"change":417,"percent_change":453,"volume":2411,"transactions":9,"vwap":607},"2025-06-09",18.196,166500,{"date":2413,"open":2414,"high":638,"low":960,"close":681,"change":1113,"percent_change":2415,"volume":2416,"transactions":9,"vwap":681},"2025-06-06",17.875,2.23,235600,{"date":2418,"open":2313,"high":669,"low":2419,"close":918,"change":408,"percent_change":2420,"volume":2067,"transactions":9,"vwap":918},"2025-06-05",16.785,2.1,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":581,"percent_change":746,"volume":2426,"transactions":9,"vwap":2425},"2025-06-04",16.98,17.585,17.14,432100,{"date":2428,"open":2429,"high":902,"low":2430,"close":2296,"change":2229,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2296},"2025-06-03",17.15,16.81,-1.46,239000,{"date":2434,"open":1690,"high":911,"low":648,"close":911,"change":2092,"percent_change":2055,"volume":2435,"transactions":9,"vwap":911},"2025-06-02",270600,{"date":2437,"open":2438,"high":2439,"low":1674,"close":2430,"change":1887,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2430},"2025-05-30",16.95,17.24,-1.23,254700,{"date":2443,"open":2429,"high":1330,"low":2309,"close":2313,"change":1373,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2313},"2025-05-29",-0.99,238600,{"date":2447,"open":2380,"high":2448,"low":2309,"close":649,"change":611,"percent_change":1593,"volume":2449,"transactions":9,"vwap":649},"2025-05-28",17.47,473700,{"date":2451,"open":2289,"high":2452,"low":2289,"close":846,"change":316,"percent_change":2453,"volume":2454,"transactions":9,"vwap":846},"2025-05-27",17.754,4.22,635600,{"date":2456,"open":2457,"high":2457,"low":2458,"close":983,"change":2459,"percent_change":1497,"volume":2460,"transactions":9,"vwap":983},"2025-05-23",17.38,16.54,-0.68,212600,{"date":2462,"open":1288,"high":924,"low":902,"close":2463,"change":692,"percent_change":631,"volume":2464,"transactions":9,"vwap":2463},"2025-05-22",17.26,252500,{"date":2466,"open":2385,"high":570,"low":598,"close":2467,"change":248,"percent_change":2079,"volume":2468,"transactions":9,"vwap":2467},"2025-05-21",17.55,380500,{"date":2470,"open":994,"high":880,"low":2471,"close":830,"change":153,"percent_change":2472,"volume":2473,"transactions":9,"vwap":830},"2025-05-20",17.665,1.96,339700,{"date":2475,"open":618,"high":1660,"low":2476,"close":629,"change":1018,"percent_change":188,"volume":2477,"transactions":9,"vwap":629},"2025-05-19",17.105,336700,{"date":2479,"open":829,"high":578,"low":2480,"close":1284,"change":148,"percent_change":1964,"volume":2481,"transactions":9,"vwap":1284},"2025-05-16",16.99,405600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":118,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-15",16.59,17.71,16.065001,17.59,6.87,351400,{"date":2491,"open":1672,"high":2492,"low":2493,"close":995,"change":1018,"percent_change":925,"volume":2494,"transactions":9,"vwap":995},"2025-05-14",17.23,16.19,357900,{"date":2496,"open":2309,"high":2497,"low":2498,"close":659,"change":622,"percent_change":2499,"volume":2500,"transactions":9,"vwap":659},"2025-05-13",17.933,16.08,-3.26,294200,{"date":2502,"open":2503,"high":2463,"low":2504,"close":637,"change":61,"percent_change":2505,"volume":2506,"transactions":9,"vwap":637},"2025-05-12",16.45,16,7.45,445100,{"date":2508,"open":1330,"high":1330,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-09",15.55,15.97,-1.13,-6.61,468200,{"date":2515,"open":2516,"high":2517,"low":2248,"close":2518,"change":2186,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-08",16.2,17.29,17.1,6.81,299100,{"date":2522,"open":2263,"high":662,"low":2219,"close":1710,"change":745,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1710},"2025-05-07",1.52,342000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":351,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-06",16.049999,16.225,15.49,15.77,-2.53,308000,{"date":2534,"open":2535,"high":2536,"low":2270,"close":2537,"change":1018,"percent_change":1273,"volume":2538,"transactions":9,"vwap":2537},"2025-05-05",16.21,16.245,16.18,242600,{"date":2540,"open":2458,"high":2541,"low":2516,"close":982,"change":436,"percent_change":123,"volume":2542,"transactions":9,"vwap":982},"2025-05-02",16.705,208000,{"date":2544,"open":2545,"high":2546,"low":2509,"close":662,"change":1676,"percent_change":2547,"volume":2548,"transactions":9,"vwap":662},"2025-05-01",16.14,16.47,1.18,219600,{"date":2550,"open":2516,"high":2551,"low":2552,"close":2553,"change":1105,"percent_change":631,"volume":2554,"transactions":9,"vwap":2553},"2025-04-30",16.35,15.6,16.09,148200,{"date":2556,"open":2557,"high":671,"low":2558,"close":2559,"change":1201,"percent_change":398,"volume":2560,"transactions":9,"vwap":2559},"2025-04-29",16.24,15.645,16.36,272000,{"date":2562,"open":2563,"high":662,"low":2564,"close":2493,"change":1432,"percent_change":2565,"volume":1280,"transactions":9,"vwap":2493},"2025-04-28",15.07,15.04,5.75,{"date":2567,"open":2183,"high":2243,"low":2568,"close":73,"change":1026,"percent_change":2569,"volume":1186,"transactions":9,"vwap":73},"2025-04-25",14.73,-1.16,{"date":2571,"open":2572,"high":2269,"low":2210,"close":2529,"change":343,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2529},"2025-04-24",15.19,2.72,359300,{"date":2576,"open":2249,"high":2552,"low":2577,"close":2178,"change":1743,"percent_change":2420,"volume":2578,"transactions":9,"vwap":2178},"2025-04-23",14.805,539800,{"date":180,"open":2580,"high":2581,"low":2582,"close":2583,"change":1221,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},15.14,15.61,14.01,14.77,-2.44,425300]