[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEVA":3,"homepage-market-summary":31,"stock-historical-CEVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CEVA","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},"CEVA Inc.","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","CEVA Inc is a licensor of signal-processing intellectual property. Through partnerships with semiconductor companies and original equipment manufacturers globally, the company helps produce devices for a range of end markets. OEMs and semiconductor companies choose to sell products with CEVA equipment to wireless, consumer, automotive, and Internet of Things companies. Revenue is derived mainly from licensing fees and related revenue, and royalties generated from the shipments of products utilizing its intellectual properties. CEVA also engages in the training and sale of development systems. The company operates in one reportable segment: the licensing of IP to semiconductor companies and electronic equipment manufacturers.","424","Rockville, MD",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},37.1,36.8,37.33,36.09,35.52,1.58,4.45,576012.157393,12829,36.8059,51.6,17.02,631747.083330372,58.1,6016,{"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},523509,191080770.832593,57.87,"2025-04-22",[182,183,193,204,214,225,236,246,256,267,277,288,299,309,320,331,341,352,361,372,383,393,404,415,425,435,446,455,464,474,483,494,504,515,525,535,543,553,563,574,585,596,607,618,629,640,650,661,672,682,692,701,712,723,731,740,749,757,766,775,784,793,802,811,820,829,838,847,856,864,872,881,890,897,905,913,921,930,937,943,951,958,967,976,985,994,1002,1010,1017,1023,1031,1040,1049,1057,1065,1073,1080,1089,1098,1106,1112,1120,1129,1138,1145,1151,1159,1167,1175,1183,1191,1198,1205,1213,1222,1230,1236,1243,1251,1260,1269,1277,1285,1293,1300,1308,1316,1324,1332,1341,1349,1358,1365,1374,1380,1388,1396,1404,1411,1418,1425,1433,1440,1448,1456,1462,1470,1478,1486,1493,1502,1511,1518,1525,1533,1541,1546,1554,1560,1568,1577,1585,1592,1600,1608,1616,1623,1629,1635,1640,1647,1653,1661,1667,1675,1683,1690,1698,1705,1714,1721,1729,1735,1744,1750,1757,1763,1769,1775,1782,1790,1797,1804,1809,1817,1823,1830,1836,1844,1852,1858,1866,1872,1878,1884,1890,1894,1899,1906,1912,1918,1924,1930,1937,1945,1951,1957,1965,1972,1979,1987,1994,2002,2009,2016,2022,2030,2037,2044,2048,2053,2060,2066,2073,2080,2087,2094,2101,2108,2115,2122,2130,2138,2145,2151,2158,2167,2176,2182,2189,2198,2204,2209,2216,2223,2231,2238,2244,2249,2256,2262,2267,2274,2281,2289,2295,2302,2309,2315,2323,2329,2334,2340,2344,2348,2356,2362,2366,2371,2377,2382,2388,2394,2398,2405,2411,2418,2422,2429,2432,2437,2441,2447,2450,2457,2463,2468,2474,2480,2484,2488,2492,2495,2499,2504,2509,2514,2519,2522,2527,2533,2537,2542,2546,2552,2555,2561,2565,2569,2573,2580,2586,2591,2595,2599,2604,2608,2614,2621,2626,2630,2634,2640,2644,2650,2659,2665,2673,2678,2682,2685,2693,2697,2701,2707,2711,2716,2721,2727,2732,2736,2741,2747,2752,2757,2764,2770,2776,2780,2786,2789,2796,2802,2808,2815],{"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",35.26,36.1324,34.83,0.19,0.54,419141.930027,10663,35.5675,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",34.88,35.6225,33.92,35.33,0.85,2.47,1253879.37509,13295,35.0728,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",35.55,34.0491,34.48,-0.21,-0.61,996082.140715,14859,34.4598,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",35.72,35.865,33.96,34.69,-1.51,-4.17,673284.632612,16369,34.6691,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35,36.47,34.4,36.2,1.74,5.05,764336.101415,15228,35.8268,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",32.25,34.68,34.46,0.84,2.5,675456.911344,15916,33.9623,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":133,"volume":253,"transactions":254,"vwap":255},"2026-09-23",33.265,34.4599,32.8736,33.62,0.26,727511.321024,13886,33.6278,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",32,33.43,31.795,33.36,1.11,3.44,528518.172626,11889,32.9363,{"date":268,"open":269,"high":270,"low":271,"close":238,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",31.46,32.55,31.05,1.98,6.54,553940.136751,11858,32.073,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",30.11,30.37,29.39,30.27,0.44,1.48,851448.8529,10508,30.042,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",29.01,29.95,28.33,29.83,2.02,7.26,635273.750146,12146,29.5562,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",28.58,26.88,27.81,-0.1,-0.36,463657.161111,11410,27.5827,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",28.2,28.54,27.17,27.91,0.13,0.47,466793.776523,12713,27.7867,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",27.7,28.23,27.44,27.78,-1.23,-4.24,617701.514344,16016,27.8317,{"date":332,"open":333,"high":334,"low":335,"close":290,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",28.49,29.31,28.255,1.05,3.76,394439.253002,9983,28.9858,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",27.63,28.3949,27.28,27.96,-0.14,-0.5,409348.92962,10157,27.9769,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":347,"percent_change":348,"volume":358,"transactions":359,"vwap":360},"2026-09-09",28.27,29,28.01,28.1,757882.152879,13240,28.3009,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",27.86,28.56,27.29,28.24,1.29,4.79,780370.575945,14654,28.1901,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",26.83,27.05,26.205,26.95,0.51,1.93,608268.57684,11683,26.6878,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":188,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",26,26.8675,25.25,26.44,0.72,563741.091387,13334,26.404,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",25.88,26.29,25.4,26.25,0.02,0.08,709337.049859,13844,26.0567,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",26.35,26.605,25.61,26.23,-0.82,-3.03,1149300.251085,13336,26.191,{"date":416,"open":417,"high":418,"low":419,"close":375,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",27.35,27.77,26.72,-0.07,-0.26,490905.578265,10947,27.035,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",28.19,27.03,27.12,-1.3,-4.57,477235.953725,11421,27.3685,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",28.67,28.69,27.87,28.42,0.79,2.86,509166.728754,11464,28.2802,{"date":447,"open":313,"high":448,"low":449,"close":343,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",27.92,27.09,0.55,2.03,511043.348686,10365,27.5829,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":128,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",27.45,26.7,27.08,1.5,693053.085758,12942,26.9957,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",27.38,26.3733,26.68,-1.31,-4.68,733955.053396,13333,26.7151,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":347,"percent_change":348,"volume":480,"transactions":481,"vwap":482},"2026-08-21",28.75,28.8963,27.42,27.99,1312151.955014,14051,27.912,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",29.89,29.98,28.03,28.13,-1.77,-5.92,899382.079208,16842,28.6789,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":133,"volume":501,"transactions":502,"vwap":503},"2026-08-19",30.06,30.0996,28.51,29.9,0.23,1274734.764797,21606,29.4898,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",31.25,31.305,29.405,29.67,-3.04,-9.29,1019353.704075,17357,29.8958,{"date":516,"open":259,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",33.78,32.52,32.71,-0.57,-1.71,918208.896779,17204,33.0775,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",30.32,33.29,33.28,2.91,9.58,1620121.47979,28735,32.1412,{"date":536,"open":537,"high":269,"low":538,"close":280,"change":420,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",30.13,29.5,-0.23,1115663.163789,17096,30.5959,{"date":544,"open":238,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",32.27,30.18,30.44,-0.39,-1.27,950713.866651,16869,30.7649,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",32.01,30.01,30.83,-1.09,-3.41,1127213.838484,20345,30.9198,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",36.84,36.85,31.805,31.92,-6.75,-17.46,1183517.889907,22805,33.4163,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",36.94,39.47,36.93,38.67,3.08,8.65,1384015.783185,20487,38.4437,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",34.025,35.9,33.05,35.59,1.35,3.94,798928.379825,14527,35.3607,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",35.17,36.42,34.21,34.24,-1.98,-5.47,557505.592978,12597,35.0056,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",35.6,36.54,34.87,36.22,2.95,8.87,583520.9738,12150,36.0593,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",31.47,34.119,31.094,33.27,0.62,1.9,575520.620987,14487,33.1836,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",34,34.25,32.05,32.65,-0.24,-0.73,934873.876059,13291,32.8089,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",31.3,33.46,32.89,3.05,10.22,548918.109713,11534,32.8349,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",31.06,32.245,29.77,29.84,-1.86,-5.87,1440112.103856,19208,30.4887,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",33.24,33.66,31.5001,31.7,-3.47,-9.87,1531553.219141,21920,32.2272,{"date":673,"open":674,"high":675,"low":676,"close":598,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",37.08,37.12,33.8096,-1.18,-3.25,921032.235918,14102,34.8894,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",38.64,35.85,36.35,-2.41,-6.22,470773.926464,11229,36.5649,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":430,"percent_change":678,"volume":698,"transactions":699,"vwap":700},"2026-07-23",39.25,40.3,38.175,38.76,494404.437209,12804,38.8462,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",39.94,41.5,39.93,40.06,-0.66,-1.62,301332.610455,7532,40.4793,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",39.35,40.84,38.58,40.72,3.39,9.08,433929.214489,9697,40.2239,{"date":724,"open":725,"high":725,"low":16,"close":18,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",39.31,-0.64,-1.69,394902.546798,10026,37.6149,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",36.43,39.24,35.61,37.97,-0.55,-1.43,715500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",40.11,40.35,37.57,38.52,-3.44,-8.2,785900,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",44.2,40.4,41.96,-1.57,-3.61,585200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",43.5,44.49,42.47,43.53,0.82,1.92,584600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",44.27,44.84,42.54,42.71,-2.83,-6.21,531600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",46.040001,46.93,43.4,45.54,-1.28,-2.73,960100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",46.63,48.54,46.31,46.82,2.26,5.07,676500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",42.19,44.66,42.16,44.56,1.8,4.21,545200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",42,43.54,40.28,42.76,-1.88,-4.21,823700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",43.42,46.57,43.11,44.64,4.22,10.44,891300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",45.53,45.99,39.85,40.42,-5.09,-11.18,614800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",45.43,46.99,44.38,45.51,-1.65,-3.5,483900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",43.15,48.17,43.14,47.16,4.13,9.6,1003600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",42.67,43.51,39.82,43.029999,0.71,1.68,534000,{"date":857,"open":858,"high":859,"low":704,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",42.099998,43.2,42.32,-1.58,-3.6,1174300,{"date":865,"open":866,"high":867,"low":804,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",47.3,47.44,43.9,-1.14,-2.53,684800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",46.5,47,43.72,45.040001,-0.44,-0.97,888400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",44.88,48.14,44.44,45.48,-2.93,-6.05,535500,{"date":891,"open":892,"high":26,"low":893,"close":894,"change":469,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",51.23,47.78,48.41,-2.63,582800,{"date":898,"open":899,"high":900,"low":875,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",47.11,49.84,49.72,4.81,10.71,1897500,{"date":906,"open":874,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",47.49,44.71,44.91,-0.89,-1.94,742400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":603,"volume":920,"transactions":9,"vwap":918},"2026-06-16",47.58,49.42,45.74,45.8,-2.65,563400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",48.6,50.44,47.25,48.45,2.42,5.26,957200,{"date":931,"open":932,"high":925,"low":933,"close":934,"change":54,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-12",45.6,44.73,46.029999,1.08,668700,{"date":938,"open":939,"high":932,"low":804,"close":780,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":780},"2026-06-11",42.15,4.46,10.86,591200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":602,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-10",42.09,44,41.02,41.080002,-4.6,782400,{"date":952,"open":786,"high":875,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",39.84,43.060001,-2.6,-5.69,1069600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",45.75,47.37,44.51,45.66,2.08,4.77,983900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",48.22,48.43,42.49,43.58,-6,-12.1,1487400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",48.96,50.96,46.81,49.58,-0.48,-0.96,1494600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",50.080002,51.25,48.099998,50.060001,0.45,0.91,1545800,{"date":995,"open":996,"high":997,"low":831,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",45.9,49.64,49.61,4.9,10.96,1805900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":908,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":908},"2026-06-01",40.5,45.42,40.43,4.73,11.83,1558800,{"date":1011,"open":939,"high":939,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",39.68,39.98,-1.78,-4.26,949200,{"date":1018,"open":1004,"high":804,"low":1012,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",41.76,1.21,2.98,451800,{"date":1024,"open":1025,"high":849,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",42.46,39.53,40.55,-1.24,-2.97,695400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",40.77,41.97,38.88,41.79,2.36,5.99,716500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",39,40.53,38.98,39.43,0.99,2.58,729000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":935,"volume":1056,"transactions":9,"vwap":1054},"2026-05-21",37.59,38.92,37.099998,38.44,0.41,579700,{"date":1058,"open":1059,"high":1060,"low":17,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",37.16,38.23,38.029999,1.59,4.36,523400,{"date":1066,"open":1067,"high":1053,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",35.21,34.92,36.44,-0.15,-0.41,700500,{"date":1074,"open":1075,"high":1053,"low":1076,"close":1077,"change":400,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-18",37,34.65,36.59,0.22,1088500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",36.13,37.35,35.35,36.51,-1.48,-3.9,645800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-14",38.15,38.82,37.26,37.99,-0.16,-0.42,763500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1091,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1091},"2026-05-13",38,39.27,36.16,1.07,2.89,1040500,{"date":1107,"open":1108,"high":703,"low":198,"close":1109,"change":624,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-12",36.75,37.080002,1.7,1637200,{"date":1113,"open":1114,"high":1075,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",36.02,33,36.46,-0.51,-1.38,1979900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",34.22,37.07,33.94,36.97,3.25,9.64,1051500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",34.56,34.7,32.09,33.72,-0.94,-2.71,945700,{"date":1139,"open":1140,"high":611,"low":1115,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",34.67,34.66,0.94,2.79,1040800,{"date":1146,"open":219,"high":1147,"low":1148,"close":1134,"change":61,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1134},"2026-05-05",34.72,33.17,3.66,1198100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":123,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-04",32.040001,33.16,30.56,32.53,0.77,1273400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":231,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-01",30.02,32.83,29.53,32.28,5.7,1074300,{"date":1168,"open":427,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",30.61,27.18,30.54,3.18,11.62,1736000,{"date":1176,"open":1177,"high":1178,"low":67,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",25.21,27.37,27.36,2.52,10.14,712300,{"date":1184,"open":1185,"high":385,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",25.98,24.15,24.84,-2.3,-8.47,714300,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",28.87,27.14,-1.73,-5.99,1131200,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1193,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1193},"2026-04-24",25.56,29.19,4.23,17.17,1600800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":420,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-23",24.7,25.76,24.35,24.64,-0.28,405000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",25.049999,25.37,24.24,24.71,0.04,0.16,402500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1172,"volume":1229,"transactions":9,"vwap":1227},"2026-04-21",23.91,25.27,23.81,24.67,0.76,591400,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1224,"change":54,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1224},"2026-04-20",23.29,24.08,2.09,271100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1103,"percent_change":368,"volume":1242,"transactions":9,"vwap":1241},"2026-04-17",23.049999,23.47,22.94,23.42,379700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":68,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",22.1,22.42,22,22.35,0.2,308300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-15",21.3,22.4,21.24,22.15,0.68,3.17,246900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-14",21.26,21.56,21.08,21.47,0.56,2.68,305200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":143,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-13",20.48,21.040001,20.3,20.91,1.55,217500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":854,"volume":1284,"transactions":9,"vwap":1282},"2026-04-10",20.58,21.36,20.5,20.59,0.34,304300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1096,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-09",20.52,20.67,19.73,20.25,-2.03,274600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1288,"change":591,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1288},"2026-04-08",20.84,21,20.02,6.99,597800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":861,"volume":1307,"transactions":9,"vwap":1305},"2026-04-07",19.4,19.59,18.88,19.32,-0.31,207000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":113,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-06",19.71,19.91,19.45,19.63,-0.05,185800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1157,"volume":1323,"transactions":9,"vwap":1321},"2026-04-02",18.86,19.72,18.61,19.64,0.15,272600,{"date":1325,"open":1326,"high":1303,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",19.11,19.02,19.49,0.81,4.34,471000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-31",17.54,18.7,17.4,18.68,1.47,8.54,345500,{"date":1342,"open":1343,"high":1344,"low":27,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-30",18.32,18.51,17.21,-1.01,-5.54,374500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",18.5,18.82,18.19,18.22,-0.6,-3.19,361500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1352,"change":1355,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1352},"2026-03-26",19.26,19.48,18.78,-3.09,224400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-25",19.5,19.8,19.29,19.42,0.33,1.73,238100,{"date":1375,"open":1376,"high":1289,"low":1376,"close":1377,"change":123,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-24",18.48,19.09,1.33,293400,{"date":1381,"open":1382,"high":1367,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",19.16,18.54,18.84,0.27,1.45,424400,{"date":1389,"open":1390,"high":1391,"low":1383,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",18.9,19.33,18.57,-0.4,-2.11,1222000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":991,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-19",17.96,19.34,17.85,18.97,2.43,333400,{"date":1405,"open":1406,"high":1337,"low":1407,"close":1408,"change":399,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",18.42,18.25,18.52,0.11,223700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1351,"change":1095,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1351},"2026-03-17",18.99,19.22,18.26,-0.86,273900,{"date":1419,"open":1335,"high":1377,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-16",18.6,18.66,0.42,2.3,374100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1095,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-13",18.83,19.030001,17.92,18.24,-0.87,290600,{"date":1434,"open":1367,"high":1367,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-12",18.36,18.4,-1.47,-7.4,297700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1355,"volume":1447,"transactions":9,"vwap":1445},"2026-03-11",19.99,20.43,19.69,19.87,-0.12,333500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1442,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1442},"2026-03-10",19.55,20.51,19.46,0.3,1.52,301900,{"date":1457,"open":1458,"high":1319,"low":1459,"close":1444,"change":1266,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1444},"2026-03-09",18.65,18.29,2.93,456100,{"date":1463,"open":1352,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",19.56,18.81,19.13,-0.35,-1.8,422200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1361,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1361},"2026-03-05",20.31,20.82,19.14,-1.06,-5.16,298300,{"date":1479,"open":1480,"high":1481,"low":1287,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",21.33,21.43,20.54,-0.43,-2.05,387900,{"date":1487,"open":1488,"high":1263,"low":1297,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",20.38,20.97,-0.47,-2.19,448500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-02",20,21.6,19.75,21.44,0.58,2.78,427300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-27",20.96,21.059999,20.42,20.86,-0.74,-3.43,491300,{"date":1512,"open":1480,"high":1513,"low":1514,"close":1496,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1496},"2026-02-26",21.63,20.62,0.28,1.31,402200,{"date":1519,"open":1473,"high":1520,"low":1521,"close":1522,"change":61,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",21.34,20.56,21.32,5.91,730400,{"date":1526,"open":1319,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-24",20.46,19.44,20.13,1.37,7.3,689900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":862,"volume":1540,"transactions":9,"vwap":1538},"2026-02-23",19.18,19.37,18.56,18.76,-0.7,372700,{"date":1542,"open":1399,"high":1445,"low":1543,"close":1452,"change":209,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1452},"2026-02-20",19.23,-1.07,418500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1096,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-19",19.68,20.030001,19.38,19.67,-2.09,505200,{"date":1555,"open":1495,"high":1482,"low":1556,"close":1557,"change":305,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-18",19.3,20.09,-1.76,768600,{"date":1561,"open":1562,"high":1563,"low":1443,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-17",22.65,22.99,20.45,-2.22,-9.79,812000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-13",22.59,23.22,22.37,22.67,0.12,0.53,401800,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",24,21.96,22.55,-1.13,-4.77,531000,{"date":1586,"open":1587,"high":1588,"low":1240,"close":1589,"change":1499,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-11",23.75,23.99,23.68,2.51,374700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1322,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-10",23.95,24.049999,22.79,23.1,0.65,311500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1055,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-09",22.36,23.36,22.16,22.95,1.82,207400,{"date":1609,"open":1610,"high":1570,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-06",21.35,21.28,22.54,1.6,7.64,320100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1385,"percent_change":1516,"volume":1622,"transactions":9,"vwap":1621},"2026-02-05",20.11,21.01,20.01,20.94,301200,{"date":1624,"open":1281,"high":1625,"low":1626,"close":1288,"change":1627,"percent_change":347,"volume":1628,"transactions":9,"vwap":1288},"2026-02-04",21.12,20.21,-0.03,380600,{"date":1630,"open":1522,"high":1610,"low":1631,"close":1632,"change":1633,"percent_change":1468,"volume":1634,"transactions":9,"vwap":1632},"2026-02-03",20.28,20.7,-0.38,337900,{"date":1636,"open":1637,"high":1496,"low":1638,"close":1264,"change":113,"percent_change":1314,"volume":1639,"transactions":9,"vwap":1264},"2026-02-02",20.74,20.61,385600,{"date":1641,"open":1642,"high":1643,"low":1473,"close":1644,"change":74,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-30",21.64,22.17,21.09,-4.87,447600,{"date":1648,"open":1649,"high":1581,"low":1650,"close":1643,"change":1651,"percent_change":220,"volume":1652,"transactions":9,"vwap":1643},"2026-01-29",22.43,21.25,-0.34,254700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1219,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-28",22.9,23.13,22.33,22.51,0.18,311700,{"date":1662,"open":1246,"high":1663,"low":1664,"close":1665,"change":1422,"percent_change":625,"volume":1666,"transactions":9,"vwap":1665},"2026-01-27",22.8,22.28,22.47,261200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":677,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-26",22.96,23.07,21.91,22.049999,-5.08,347100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1627,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-23",23.059999,23.5,22.41,23.23,-0.13,297100,{"date":1684,"open":1685,"high":1686,"low":1571,"close":1687,"change":1651,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",24.1,24.17,23.26,-1.44,387300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1417,"transactions":9,"vwap":1695},"2026-01-21",23.11,23.89,22.89,23.6,1.09,4.84,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1658,"change":1096,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1658},"2026-01-20",22.39,23.09,22.38,-1.83,351700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-16",22.57,23.39,22.34,22.93,0.63,2.83,336200,{"date":1715,"open":1680,"high":1716,"low":1717,"close":1718,"change":1651,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-15",23.43,22.27,22.3,-1.5,383500,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-14",23.17,22.31,22.64,-0.69,-2.96,237800,{"date":1730,"open":1731,"high":1226,"low":1732,"close":1733,"change":108,"percent_change":252,"volume":1734,"transactions":9,"vwap":1733},"2026-01-13",23.3,23.16,23.33,235100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-12",22.6,23.35,22.45,23.27,0.48,2.11,219600,{"date":1745,"open":1710,"high":1746,"low":1747,"close":1596,"change":399,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1596},"2026-01-09",23,22.46,0.09,191000,{"date":1751,"open":1677,"high":1677,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-08",22.48,22.77,-0.58,-2.48,216800,{"date":1758,"open":1759,"high":1760,"low":1596,"close":1738,"change":305,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1738},"2026-01-07",23.56,23.63,-1.52,276800,{"date":1764,"open":1687,"high":1765,"low":1766,"close":1767,"change":1266,"percent_change":927,"volume":1768,"transactions":9,"vwap":1767},"2026-01-06",24.01,23.24,23.71,300300,{"date":1770,"open":1694,"high":1771,"low":1694,"close":1772,"change":39,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-05",23.84,23.15,3.26,324900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1246,"change":68,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1246},"2026-01-02",22.2,22.68,22.14,4.18,208700,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-31",21.93,21.45,21.52,-0.25,-1.15,234300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":252,"percent_change":1020,"volume":1796,"transactions":9,"vwap":1795},"2025-12-30",21.62,21.8,21.37,21.77,347000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1095,"percent_change":1508,"volume":1803,"transactions":9,"vwap":1802},"2025-12-29",21.49,21.79,21.1,21.51,390600,{"date":1805,"open":1806,"high":1806,"low":1802,"close":1807,"change":1070,"percent_change":1726,"volume":1808,"transactions":9,"vwap":1807},"2025-12-26",21.87,21.67,259100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1070,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-24",21.9,22.08,21.54,21.82,-0.68,193800,{"date":1818,"open":1498,"high":1256,"low":1522,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-23",21.97,0.36,1.67,381100,{"date":1824,"open":1825,"high":1247,"low":1826,"close":1827,"change":148,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-22",21.85,21.4,21.61,1.79,379100,{"date":1831,"open":1832,"high":1253,"low":1832,"close":1833,"change":1834,"percent_change":442,"volume":1835,"transactions":9,"vwap":1833},"2025-12-19",20.6,21.23,0.59,4210200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":123,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-18",21.049999,21.31,20.53,20.64,1.23,482700,{"date":1845,"open":1481,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-17",21.83,20.32,20.39,-0.85,-4,456600,{"date":1853,"open":1854,"high":1855,"low":1621,"close":1255,"change":347,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1255},"2025-12-16",21.22,21.58,-0.65,416900,{"date":1859,"open":1247,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-15",22.11,21.15,21.38,-0.45,-2.06,463200,{"date":1867,"open":1868,"high":1680,"low":1869,"close":1846,"change":835,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1846},"2025-12-12",23.2,21.72,-7.03,555200,{"date":1873,"open":1874,"high":1759,"low":1649,"close":1875,"change":1876,"percent_change":39,"volume":1877,"transactions":9,"vwap":1875},"2025-12-11",22.97,23.48,0.17,485500,{"date":1879,"open":1880,"high":1881,"low":1737,"close":1882,"change":1055,"percent_change":1828,"volume":1883,"transactions":9,"vwap":1882},"2025-12-10",22.88,23.41,23.31,474200,{"date":1885,"open":1247,"high":1886,"low":1887,"close":1655,"change":39,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1655},"2025-12-09",22.98,21.98,3.29,580600,{"date":1891,"open":1700,"high":1692,"low":1263,"close":1643,"change":1892,"percent_change":755,"volume":1893,"transactions":9,"vwap":1643},"2025-12-08",-0.83,987700,{"date":1895,"open":1874,"high":1896,"low":1897,"close":1746,"change":1385,"percent_change":61,"volume":1898,"transactions":9,"vwap":1746},"2025-12-05",23.34,22.74,335300,{"date":1900,"open":1580,"high":1901,"low":1902,"close":1903,"change":138,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-04",22.78,21.73,22.73,2.99,591300,{"date":1907,"open":1265,"high":1679,"low":1908,"close":1909,"change":441,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-03",21.29,22.07,3.71,682100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1611,"change":1748,"percent_change":1422,"volume":1917,"transactions":9,"vwap":1611},"2025-12-02",21.5,21.66,21.02,533800,{"date":1919,"open":1262,"high":1920,"low":1264,"close":1921,"change":1393,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",21.84,21.19,-1.85,467400,{"date":1925,"open":1295,"high":1792,"low":1632,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-28",21.59,0.98,4.75,384500,{"date":1931,"open":1273,"high":1932,"low":1933,"close":1638,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1638},"2025-11-26",20.88,20.15,0.37,1.83,481700,{"date":1938,"open":1939,"high":1847,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-25",19.65,19.36,20.24,0.43,2.17,550600,{"date":1946,"open":1474,"high":1947,"low":1474,"close":1948,"change":1329,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-24",20.040001,19.81,4.26,788300,{"date":1952,"open":1337,"high":1312,"low":1953,"close":1954,"change":1934,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-21",18.23,19,1.99,911000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1475,"volume":1964,"transactions":9,"vwap":1962},"2025-11-20",19.35,19.61,18.31,18.63,-0.2,1145300,{"date":1966,"open":1967,"high":1399,"low":1968,"close":1427,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1427},"2025-11-19",19.07,18.41,-1.33,-6.6,4236800,{"date":1973,"open":1941,"high":1974,"low":1557,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-18",22.059999,20.16,-3.42,-14.5,1858300,{"date":1980,"open":1981,"high":1982,"low":1738,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-17",24.58,24.81,23.58,-0.99,-4.03,268900,{"date":1988,"open":1989,"high":1990,"low":1224,"close":1991,"change":548,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-14",23.96,25.14,24.57,-1.56,288600,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-13",27,24.5,24.96,-2.33,-8.54,365100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":365,"change":1020,"percent_change":2007,"volume":2008,"transactions":9,"vwap":365},"2025-11-12",26.8,27.75,26.79,4.64,318000,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1385,"volume":2015,"transactions":9,"vwap":2013},"2025-11-11",26.99,25.69,26.08,0.07,509700,{"date":2017,"open":2018,"high":311,"low":2019,"close":2020,"change":1070,"percent_change":520,"volume":2021,"transactions":9,"vwap":2020},"2025-11-10",27.57,25.15,26.01,440000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1754,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-07",26.11,26.56,25.36,26.16,-2.17,268200,{"date":2031,"open":365,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1468,"volume":2036,"transactions":9,"vwap":2034},"2025-11-06",27.39,26.28,26.74,-0.49,213000,{"date":2038,"open":2039,"high":457,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-05",26.17,27.23,1.06,4.05,156900,{"date":2045,"open":374,"high":1194,"low":2046,"close":2039,"change":861,"percent_change":956,"volume":2047,"transactions":9,"vwap":2039},"2025-11-04",26.040001,230000,{"date":2049,"open":2050,"high":2051,"low":2040,"close":2005,"change":189,"percent_change":272,"volume":2052,"transactions":9,"vwap":2005},"2025-11-03",27.68,28.059999,293200,{"date":2054,"open":1996,"high":2055,"low":2056,"close":2057,"change":1515,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-31",27.67,26.78,27.21,1.04,203000,{"date":2061,"open":2018,"high":439,"low":2062,"close":2063,"change":1135,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-30",26.92,26.93,-3.37,170800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":439,"change":878,"percent_change":2071,"volume":2072,"transactions":9,"vwap":439},"2025-10-29",28.71,29.2,27.43,-1.55,315500,{"date":2074,"open":311,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1211,"volume":2079,"transactions":9,"vwap":2077},"2025-10-28",28.52,27.55,28.31,-0.08,143900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1453,"percent_change":1103,"volume":2086,"transactions":9,"vwap":2085},"2025-10-27",28.5,28.9,27.84,28.39,296600,{"date":2088,"open":2076,"high":292,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-24",27.51,28.09,0.67,2.44,220400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":478,"change":2099,"percent_change":999,"volume":2100,"transactions":9,"vwap":478},"2025-10-23",26.14,27.48,25.81,1.28,178500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2096,"change":430,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2096},"2025-10-22",26.9,27.26,25.44,-4.74,219000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":324,"change":1963,"percent_change":2113,"volume":2114,"transactions":9,"vwap":324},"2025-10-21",27.61,28.02,26.84,-0.72,230300,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":47,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-20",27.22,27.93,27.64,3.75,210600,{"date":2123,"open":346,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-17",28.47,26.63,26.64,-1.82,-6.39,299000,{"date":2131,"open":654,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-16",30.22,28.22,28.46,-1.02,-3.46,288200,{"date":2139,"open":2140,"high":2141,"low":355,"close":2142,"change":1820,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-15",30.63,30.75,29.48,1.24,355600,{"date":2146,"open":303,"high":2147,"low":322,"close":2148,"change":123,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-14",29.49,29.12,0.87,255200,{"date":2152,"open":2153,"high":2154,"low":2153,"close":1193,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1193},"2025-10-13",28.45,29.58,1.96,7.28,338100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-10",30.85,30.88,26.82,26.91,-3.75,-12.23,469200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-09",29.3,30.73,29.08,30.66,1.54,5.29,397000,{"date":2177,"open":2178,"high":2179,"low":346,"close":2148,"change":1842,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2148},"2025-10-08",28,29.13,4.41,189800,{"date":2183,"open":2184,"high":2185,"low":303,"close":2186,"change":558,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-07",29.46,29.73,27.89,-3.76,314900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-06",28.96,29.27,28.73,28.98,0.96,3.43,312900,{"date":2199,"open":2200,"high":1193,"low":2201,"close":2111,"change":2202,"percent_change":1659,"volume":2203,"transactions":9,"vwap":2111},"2025-10-03",28.25,27.72,0.05,314400,{"date":2205,"open":343,"high":2206,"low":457,"close":2207,"change":1711,"percent_change":1423,"volume":2208,"transactions":9,"vwap":2207},"2025-10-02",28.15,27.97,320600,{"date":2210,"open":2020,"high":324,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-01",25.95,27.34,0.93,3.52,262300,{"date":2217,"open":385,"high":2218,"low":2219,"close":2220,"change":148,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-30",26.42,25.42,26.41,1.46,310100,{"date":2224,"open":2225,"high":419,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-29",26.54,25.62,26.030001,-0.27,-1.03,285200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":420,"percent_change":2228,"volume":2237,"transactions":9,"vwap":2236},"2025-09-26",26.12,26.55,26.07,26.3,207900,{"date":2239,"open":385,"high":2240,"low":2219,"close":2241,"change":2242,"percent_change":1815,"volume":2243,"transactions":9,"vwap":2241},"2025-09-25",26.46,26.37,-0.18,265800,{"date":2245,"open":2246,"high":2247,"low":2013,"close":2234,"change":1078,"percent_change":241,"volume":2248,"transactions":9,"vwap":2234},"2025-09-24",26.4,26.98,207100,{"date":2250,"open":2251,"high":2252,"low":2027,"close":2253,"change":2254,"percent_change":1651,"volume":2255,"transactions":9,"vwap":2253},"2025-09-23",26.66,27.76,26.33,-0.09,400200,{"date":2257,"open":2258,"high":2070,"low":2259,"close":2218,"change":2260,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2218},"2025-09-22",27.27,26.049999,0,412800,{"date":2263,"open":466,"high":2264,"low":2265,"close":2218,"change":400,"percent_change":1453,"volume":2266,"transactions":9,"vwap":2218},"2025-09-19",27.53,25.45,1249600,{"date":2268,"open":2012,"high":478,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-18",25.48,26.34,1.53,6.17,504100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1982,"change":283,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1982},"2025-09-17",24.22,25.58,24.07,1.81,263800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1726,"volume":2288,"transactions":9,"vwap":2286},"2025-09-16",24.56,24.83,24.12,24.37,-0.17,257100,{"date":2290,"open":2291,"high":2292,"low":1983,"close":2293,"change":2213,"percent_change":592,"volume":2294,"transactions":9,"vwap":2293},"2025-09-15",23.73,24.88,24.54,318100,{"date":2296,"open":2297,"high":2298,"low":1716,"close":2299,"change":1787,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-12",23.82,23.98,23.61,-1.05,171500,{"date":2303,"open":1670,"high":2304,"low":1670,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-11",23.93,23.86,0.88,3.83,338900,{"date":2310,"open":1605,"high":2311,"low":2312,"close":1886,"change":315,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1886},"2025-09-10",23.12,22.5,0.57,165800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":548,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-09",23.18,23.44,22.81,22.85,-1.68,171100,{"date":2324,"open":2325,"high":2326,"low":1570,"close":1766,"change":378,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1766},"2025-09-08",22.76,23.37,2.24,215000,{"date":2330,"open":2331,"high":1886,"low":1739,"close":1903,"change":1820,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1903},"2025-09-05",22.83,1.61,179500,{"date":2335,"open":2336,"high":1702,"low":1785,"close":1572,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1572},"2025-09-04",21.74,0.6,2.76,138000,{"date":2341,"open":1814,"high":1672,"low":1263,"close":1795,"change":2342,"percent_change":2228,"volume":2343,"transactions":9,"vwap":1795},"2025-09-03",-0.06,146400,{"date":2345,"open":1826,"high":2346,"low":1839,"close":1846,"change":548,"percent_change":1558,"volume":2347,"transactions":9,"vwap":1846},"2025-09-02",21.94,761700,{"date":2349,"open":2319,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-29",22.86,22.09,22.22,-0.71,-3.1,235400,{"date":2357,"open":2358,"high":1677,"low":2359,"close":1710,"change":1283,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1710},"2025-08-28",22.82,22.61,1.51,151900,{"date":2363,"open":1710,"high":1710,"low":2364,"close":1570,"change":1633,"percent_change":835,"volume":2365,"transactions":9,"vwap":1570},"2025-08-27",22.52,250600,{"date":2367,"open":2368,"high":2369,"low":2319,"close":1874,"change":1574,"percent_change":1575,"volume":2370,"transactions":9,"vwap":1874},"2025-08-26",22.92,23.32,173000,{"date":2372,"open":2373,"high":1875,"low":1663,"close":2320,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2320},"2025-08-25",23.38,-0.67,-2.85,163200,{"date":2378,"open":1246,"high":2297,"low":1246,"close":2379,"change":1516,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-22",23.52,5.9,242900,{"date":2383,"open":1672,"high":1248,"low":2384,"close":2385,"change":2386,"percent_change":2202,"volume":2387,"transactions":9,"vwap":2385},"2025-08-21",21.78,22.21,0.01,262100,{"date":2389,"open":2390,"high":1570,"low":2391,"close":1777,"change":2392,"percent_change":1291,"volume":2393,"transactions":9,"vwap":1777},"2025-08-20",22.56,21.71,-0.46,383100,{"date":2395,"open":1587,"high":2297,"low":1562,"close":2396,"change":2300,"percent_change":2397,"volume":1816,"transactions":9,"vwap":2396},"2025-08-19",22.66,-4.43,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1767,"change":128,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1767},"2025-08-18",23.4,23.9,23.28,1.72,243800,{"date":2406,"open":2407,"high":2407,"low":1597,"close":1882,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1882},"2025-08-15",24.21,-0.79,-3.28,292400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1685,"change":2228,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1685},"2025-08-14",23.78,24.26,23.62,-1.11,307600,{"date":2419,"open":1695,"high":2283,"low":1881,"close":2286,"change":133,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2286},"2025-08-13",3.31,459900,{"date":2423,"open":1799,"high":2424,"low":2425,"close":2426,"change":790,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-12",23.83,21.2,23.59,10.6,440600,{"date":2430,"open":1882,"high":2414,"low":1295,"close":1480,"change":548,"percent_change":1468,"volume":2431,"transactions":9,"vwap":1480},"2025-08-11",600500,{"date":2433,"open":1610,"high":1920,"low":2434,"close":1869,"change":189,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1869},"2025-08-08",20.68,2.55,322500,{"date":2438,"open":1580,"high":2351,"low":1619,"close":2439,"change":1306,"percent_change":1688,"volume":2440,"transactions":9,"vwap":2439},"2025-08-07",21.18,186800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":1799,"change":1681,"percent_change":1355,"volume":2446,"transactions":9,"vwap":1799},"2025-08-06",21.48,21.53,20.87,217600,{"date":2448,"open":1920,"high":1580,"low":1255,"close":1792,"change":113,"percent_change":1314,"volume":2449,"transactions":9,"vwap":1792},"2025-08-05",172200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":1513,"change":2213,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1513},"2025-08-04",20.99,21.75,20.89,4.49,229700,{"date":2458,"open":2459,"high":1611,"low":2460,"close":1632,"change":2374,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1632},"2025-08-01",20.98,20.41,-3.14,234000,{"date":2464,"open":1649,"high":1649,"low":1253,"close":1794,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1794},"2025-07-31",-1.21,-5.36,380900,{"date":2469,"open":1772,"high":2400,"low":1702,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-30",22.58,-0.32,-1.4,139400,{"date":2475,"open":2476,"high":2401,"low":2477,"close":1655,"change":1393,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1655},"2025-07-29",23.69,22.87,-1.72,157700,{"date":2481,"open":2482,"high":2291,"low":2483,"close":1731,"change":1322,"percent_change":1598,"volume":2449,"transactions":9,"vwap":1731},"2025-07-28",23.46,23.14,{"date":2485,"open":2486,"high":1571,"low":1903,"close":1772,"change":1453,"percent_change":1516,"volume":2487,"transactions":9,"vwap":1772},"2025-07-25",22.84,136300,{"date":2489,"open":2490,"high":2490,"low":2325,"close":2320,"change":1096,"percent_change":1468,"volume":2491,"transactions":9,"vwap":2320},"2025-07-24",23.19,158300,{"date":2493,"open":1241,"high":1241,"low":1665,"close":1740,"change":1963,"percent_change":1849,"volume":2494,"transactions":9,"vwap":1740},"2025-07-23",223400,{"date":2496,"open":2497,"high":2413,"low":1655,"close":1239,"change":2254,"percent_change":1633,"volume":2498,"transactions":9,"vwap":1239},"2025-07-22",23.55,229800,{"date":2500,"open":2501,"high":2297,"low":2501,"close":1759,"change":143,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1759},"2025-07-21",23.030001,1.38,266100,{"date":2505,"open":2506,"high":2507,"low":2320,"close":1766,"change":1627,"percent_change":1681,"volume":2508,"transactions":9,"vwap":1766},"2025-07-18",23.54,23.65,316800,{"date":2510,"open":1694,"high":2511,"low":1880,"close":1740,"change":316,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1740},"2025-07-17",23.8,2.06,264100,{"date":2515,"open":2516,"high":2320,"low":2517,"close":1663,"change":1283,"percent_change":2360,"volume":2518,"transactions":9,"vwap":1663},"2025-07-16",22.26,21.99,184900,{"date":2520,"open":1240,"high":1680,"low":1649,"close":1747,"change":2254,"percent_change":1393,"volume":2521,"transactions":9,"vwap":1747},"2025-07-15",196500,{"date":2523,"open":1573,"high":1694,"low":2524,"close":1581,"change":1651,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1581},"2025-07-14",21.92,-1.49,232100,{"date":2528,"open":2529,"high":2530,"low":1753,"close":1694,"change":1306,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1694},"2025-07-11",22.91,23.21,-1.34,166000,{"date":2534,"open":1731,"high":2535,"low":1677,"close":1868,"change":2260,"percent_change":2260,"volume":2536,"transactions":9,"vwap":1868},"2025-07-10",23.7,201700,{"date":2538,"open":2539,"high":1571,"low":1709,"close":1868,"change":2540,"percent_change":294,"volume":2541,"transactions":9,"vwap":1868},"2025-07-09",22.71,0.46,305800,{"date":2543,"open":1812,"high":2501,"low":1672,"close":1897,"change":1228,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1897},"2025-07-08",3.46,188800,{"date":2547,"open":1581,"high":2548,"low":1795,"close":1887,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1887},"2025-07-07",22.75,-0.92,-4.02,222500,{"date":2553,"open":2312,"high":1731,"low":2352,"close":1655,"change":1711,"percent_change":1712,"volume":2554,"transactions":9,"vwap":1655},"2025-07-03",222600,{"date":2556,"open":1825,"high":1739,"low":2557,"close":1717,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1717},"2025-07-02",21.76,0.52,2.39,547200,{"date":2562,"open":1513,"high":1649,"low":2563,"close":2453,"change":539,"percent_change":2300,"volume":2564,"transactions":9,"vwap":2453},"2025-07-01",21.41,233400,{"date":2566,"open":1562,"high":1562,"low":2524,"close":1887,"change":1754,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1887},"2025-06-30",-2.57,212300,{"date":2570,"open":2390,"high":1655,"low":2385,"close":2390,"change":2571,"percent_change":315,"volume":2572,"transactions":9,"vwap":2390},"2025-06-27",0.03,448000,{"date":2574,"open":1784,"high":2575,"low":2576,"close":2577,"change":2091,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-26",22.69,21.86,22.53,3.06,393500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2576,"change":304,"percent_change":2392,"volume":2585,"transactions":9,"vwap":2576},"2025-06-25",22.01,22.49,21.69,200500,{"date":2587,"open":1813,"high":2588,"low":1498,"close":1580,"change":2589,"percent_change":2590,"volume":1357,"transactions":9,"vwap":1580},"2025-06-24",22.63,0.69,3.24,{"date":2592,"open":1521,"high":2593,"low":1626,"close":2593,"change":1711,"percent_change":645,"volume":2594,"transactions":9,"vwap":2593},"2025-06-23",21.27,267600,{"date":2596,"open":2524,"high":2597,"low":1620,"close":1841,"change":1219,"percent_change":188,"volume":2598,"transactions":9,"vwap":1841},"2025-06-20",21.95,276500,{"date":2600,"open":1947,"high":2601,"low":1947,"close":1832,"change":316,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1832},"2025-06-18",20.81,2.33,273500,{"date":2605,"open":2606,"high":1288,"low":1529,"close":1529,"change":1651,"percent_change":2607,"volume":2301,"transactions":9,"vwap":1529},"2025-06-17",20.17,-1.66,{"date":2609,"open":1933,"high":2610,"low":1933,"close":2611,"change":1499,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-16",20.69,20.47,2.92,160000,{"date":2615,"open":2434,"high":2452,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-06-13",19.84,19.89,-1.39,-6.53,199400,{"date":2622,"open":1481,"high":1496,"low":2623,"close":1611,"change":1095,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1611},"2025-06-12",21.17,-0.75,176600,{"date":2627,"open":2628,"high":1846,"low":1921,"close":1498,"change":2260,"percent_change":2260,"volume":2629,"transactions":9,"vwap":1498},"2025-06-11",21.68,200400,{"date":2631,"open":1802,"high":2557,"low":1621,"close":1498,"change":2571,"percent_change":2632,"volume":2633,"transactions":9,"vwap":1498},"2025-06-10",0.14,255000,{"date":2635,"open":1832,"high":2636,"low":2460,"close":2563,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2563},"2025-06-09",21.57,1.17,5.78,353800,{"date":2641,"open":1529,"high":1506,"low":2642,"close":1941,"change":1453,"percent_change":460,"volume":2643,"transactions":9,"vwap":1941},"2025-06-06",19.98,247900,{"date":2645,"open":1637,"high":2646,"low":1948,"close":2647,"change":2113,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-05",20.95,19.94,-3.48,312000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-06-04",19.9,20.73,19.77,20.66,0.89,4.5,341300,{"date":2660,"open":1352,"high":2661,"low":1335,"close":2654,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2654},"2025-06-03",19.85,1.03,5.5,365600,{"date":2666,"open":2667,"high":2668,"low":1968,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-02",18.71,18.92,18.74,-0.02,-0.11,291500,{"date":2674,"open":2675,"high":2675,"low":1961,"close":1538,"change":982,"percent_change":2676,"volume":2677,"transactions":9,"vwap":1538},"2025-05-30",19.1,-2.49,229000,{"date":2679,"open":1948,"high":1948,"low":1474,"close":2680,"change":2342,"percent_change":1306,"volume":2681,"transactions":9,"vwap":2680},"2025-05-29",19.24,185900,{"date":2683,"open":1321,"high":1321,"low":1967,"close":1556,"change":2287,"percent_change":1431,"volume":2684,"transactions":9,"vwap":1556},"2025-05-28",256700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1283,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-27",19.57,19.96,19.31,19.47,1.78,355000,{"date":2694,"open":1360,"high":1321,"low":1954,"close":1466,"change":726,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1466},"2025-05-23",-3.24,296500,{"date":2698,"open":1933,"high":1521,"low":1497,"close":2654,"change":878,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2654},"2025-05-22",-2.18,350700,{"date":2702,"open":2703,"high":2704,"low":1618,"close":1626,"change":2035,"percent_change":2705,"volume":2706,"transactions":9,"vwap":1626},"2025-05-21",20.35,21.13,-2.37,251700,{"date":2708,"open":2709,"high":1295,"low":2611,"close":1632,"change":1963,"percent_change":983,"volume":2710,"transactions":9,"vwap":1632},"2025-05-20",20.76,329000,{"date":2712,"open":1288,"high":1921,"low":1273,"close":2713,"change":2714,"percent_change":2071,"volume":2715,"transactions":9,"vwap":2713},"2025-05-19",20.9,-0.33,413600,{"date":2717,"open":1839,"high":2718,"low":2719,"close":1833,"change":304,"percent_change":1490,"volume":2720,"transactions":9,"vwap":1833},"2025-05-16",21.89,21.16,387200,{"date":2722,"open":2582,"high":2723,"low":1611,"close":1480,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":1480},"2025-05-15",22.040001,-0.81,-3.66,277500,{"date":2728,"open":2729,"high":2577,"low":2730,"close":1779,"change":1627,"percent_change":347,"volume":2731,"transactions":9,"vwap":1779},"2025-05-14",22.25,21.81,364800,{"date":2733,"open":1855,"high":1248,"low":1855,"close":1643,"change":138,"percent_change":2734,"volume":2735,"transactions":9,"vwap":1643},"2025-05-13",3.07,547300,{"date":2737,"open":2444,"high":2582,"low":1505,"close":1802,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":1802},"2025-05-12",1.43,7.12,465900,{"date":2742,"open":1451,"high":2743,"low":2744,"close":2745,"change":1095,"percent_change":2408,"volume":2746,"transactions":9,"vwap":2745},"2025-05-09",20.63,19.97,20.08,286300,{"date":2748,"open":2749,"high":2444,"low":1618,"close":1941,"change":2750,"percent_change":1015,"volume":2751,"transactions":9,"vwap":1941},"2025-05-08",21.14,-0.9,804600,{"date":2753,"open":2364,"high":1579,"low":1941,"close":2749,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2749},"2025-05-07",-5.34,-20.17,913900,{"date":2758,"open":2211,"high":2759,"low":2760,"close":2761,"change":347,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-06",26.62,25.82,26.48,-0.53,178300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2759,"change":1490,"percent_change":1195,"volume":2769,"transactions":9,"vwap":2759},"2025-05-05",26.71,27.02,26.49,148100,{"date":2771,"open":2772,"high":2773,"low":2772,"close":449,"change":160,"percent_change":2774,"volume":2775,"transactions":9,"vwap":449},"2025-05-02",26.77,27.52,2.81,82200,{"date":2777,"open":2240,"high":2104,"low":2778,"close":406,"change":2632,"percent_change":1575,"volume":2779,"transactions":9,"vwap":406},"2025-05-01",26.15,147700,{"date":2781,"open":2782,"high":2253,"low":2783,"close":2784,"change":1211,"percent_change":1475,"volume":2785,"transactions":9,"vwap":2784},"2025-04-30",25.78,25.17,26.21,160600,{"date":2787,"open":2236,"high":2112,"low":2784,"close":2768,"change":304,"percent_change":1633,"volume":2788,"transactions":9,"vwap":2768},"2025-04-29",140000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1446,"percent_change":1863,"volume":2795,"transactions":9,"vwap":2794},"2025-04-28",26.57,27.19,26.19,26.59,177800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2766,"change":1322,"percent_change":1266,"volume":2801,"transactions":9,"vwap":2766},"2025-04-25",26.18,27.01,25.93,115400,{"date":2803,"open":2804,"high":2766,"low":2805,"close":2025,"change":2058,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2025},"2025-04-24",25.84,25.5,4.08,235600,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":294,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-04-23",24.45,25.9,25.52,8.6,418700,{"date":180,"open":2816,"high":2535,"low":2817,"close":1678,"change":2041,"percent_change":2818,"volume":2819,"transactions":9,"vwap":1678},22.44,22.18,4.72,338500]