[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLBT":3,"homepage-market-summary":29,"stock-historical-CLBT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CLBT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cellebrite DI Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Cellebrite DI Ltd provides AI-powered digital investigative and intelligence solutions that help public and private sector customers transform investigative workflows, make digital data more accessible and actionable, and improve the efficiency of mobile research and application security. Its solutions support law enforcement, defense, and intelligence agencies in advancing investigations, border security, counterterrorism, intelligence operations, and cyber operations. The company's software also enables enterprises and service providers to collect and review data for corporate investigations, eDiscovery, incident response, and mobile application validation. It operates in the Americas, APAC, and EMEA, with the majority of revenue from the Americas.","1,285",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.07,11.14,11.216,10.965,-0.07,-0.63,2043830.001094,24542,11.0805,19.98,9.58,2043855.277392624,14.3,1482,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},20.53,1923595,702112219.348156,-39.8,"2025-04-22",[181,182,192,203,214,224,233,244,255,266,277,286,294,303,312,322,331,341,349,359,367,376,386,395,405,415,425,433,440,447,455,466,477,487,496,505,512,523,534,544,554,565,575,586,596,606,617,627,636,646,657,667,678,687,696,702,707,715,724,732,741,748,755,763,772,781,787,796,803,810,818,826,832,841,849,857,865,873,878,883,888,895,903,910,915,923,930,937,945,953,959,967,973,979,986,993,1001,1005,1012,1019,1025,1031,1039,1045,1051,1056,1063,1069,1077,1084,1090,1096,1102,1108,1112,1119,1124,1131,1134,1139,1144,1151,1157,1163,1170,1176,1181,1188,1194,1198,1204,1209,1215,1220,1226,1233,1238,1246,1252,1257,1264,1271,1276,1281,1286,1293,1300,1309,1315,1321,1327,1333,1338,1345,1351,1358,1364,1369,1375,1380,1386,1393,1401,1408,1415,1422,1426,1432,1439,1443,1449,1454,1461,1468,1475,1479,1485,1490,1495,1502,1508,1516,1523,1531,1538,1546,1554,1560,1568,1576,1583,1590,1595,1602,1608,1616,1623,1631,1636,1644,1651,1657,1664,1669,1674,1678,1685,1688,1695,1701,1708,1715,1722,1727,1733,1740,1746,1752,1756,1761,1767,1774,1780,1786,1793,1799,1805,1812,1818,1823,1828,1833,1840,1848,1853,1859,1867,1873,1878,1884,1889,1896,1904,1912,1918,1926,1932,1938,1945,1953,1958,1965,1971,1976,1981,1987,1993,1997,2003,2007,2013,2020,2027,2033,2038,2047,2053,2059,2066,2072,2077,2084,2090,2095,2102,2108,2114,2119,2123,2127,2132,2141,2146,2153,2160,2165,2171,2175,2182,2186,2192,2195,2199,2203,2206,2212,2217,2222,2228,2232,2237,2242,2248,2252,2256,2259,2265,2269,2274,2278,2283,2288,2292,2296,2302,2308,2314,2321,2324,2329,2333,2338,2343,2349,2354,2359,2364,2369,2373,2378,2381,2386,2391,2398,2405,2409,2413,2419,2425,2431,2437,2441,2445,2449,2454,2457,2462,2467,2473,2478,2485,2491,2497,2501,2506,2513,2521,2526,2533,2538,2544,2549,2552,2557,2562],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",11.34,11.3945,11.03,-0.12,-1.07,1844553.803008,18085,11.1551,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.92,11.315,10.82,11.26,0.33,3.02,3114173.541632,24991,11.213,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",11,11.01,10.8,10.93,-0.14,-1.26,3514795.042417,29558,10.9095,{"date":215,"open":216,"high":217,"low":218,"close":15,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.67,11.1,10.48,0.28,2.59,2879048.29811,22784,10.9313,{"date":225,"open":184,"high":184,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",10.7,10.79,-0.58,-5.1,3429913.048188,29136,10.8992,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",11.43,11.54,11.29,11.37,-0.13,-1.13,1254034.772836,11678,11.4005,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",11.71,11.88,11.47,11.5,-0.16,-1.37,3444396.191631,29199,11.5895,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",11.75,11.78,11.41,11.66,0.1,0.87,3618391.482183,28515,11.578,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",11.62,11.655,11.32,11.56,-0.06,-0.52,4421363.216738,16067,11.4832,{"date":278,"open":279,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.82,11.495,-0.2,-1.69,1611459.19574,14908,11.6037,{"date":287,"open":235,"high":288,"low":184,"close":279,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",11.83,0.39,3.41,1841186.856805,14936,11.6816,{"date":295,"open":296,"high":297,"low":296,"close":235,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",11.12,11.565,0.18,1.6,2465480.067837,18214,11.4178,{"date":304,"open":259,"high":271,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",11.23,11.25,-0.42,-3.6,4241371.550869,29384,11.3914,{"date":313,"open":314,"high":315,"low":306,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",11.27,11.85,11.67,0.44,3.92,2992480.440609,20898,11.6811,{"date":323,"open":324,"high":249,"low":325,"close":305,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",11.42,11.05,-0.095,-0.84,2367108.027702,18719,11.2065,{"date":332,"open":306,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",11.46,11.065,11.325,-0.105,-0.92,2399597.46896,20326,11.3242,{"date":342,"open":324,"high":343,"low":306,"close":235,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",11.555,-0.02,-0.17,2627699.700377,22588,11.4142,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",11.33,11.53,11.15,11.45,0,3783423.569283,26640,11.439,{"date":360,"open":361,"high":361,"low":235,"close":354,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",11.94,-0.49,-4.1,3300322.74366,18894,11.5252,{"date":368,"open":369,"high":370,"low":371,"close":361,"change":141,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",11.84,11.99,11.65,2.75,1361742.693548,14434,11.8804,{"date":377,"open":378,"high":379,"low":380,"close":268,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",11.86,11.97,11.4,-0.23,-1.94,2124616.731355,18880,11.601,{"date":387,"open":247,"high":388,"low":389,"close":315,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",11.98,11.81,-0.15,-1.25,1767228.931826,15787,11.8931,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",11.8,12.13,12,0.01,0.08,1330290.421611,12038,12.012,{"date":406,"open":407,"high":408,"low":409,"close":370,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",12.28,12.43,11.93,-0.3,-2.44,1539140.116594,13237,12.0843,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",11.9,12.36,12.29,0.67,5.77,2946266.804731,22163,12.1784,{"date":426,"open":427,"high":269,"low":428,"close":268,"change":198,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",11.13,11.06,2.92,2378113.344354,16665,11.4687,{"date":434,"open":380,"high":343,"low":435,"close":237,"change":281,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",11.205,-1.74,2597960.385702,20668,11.3183,{"date":441,"open":428,"high":258,"low":206,"close":442,"change":317,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",11.49,3.98,3466609.849554,27609,11.4087,{"date":448,"open":449,"high":380,"low":206,"close":325,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",11.3,-0.26,-2.3,3814697.420121,28257,11.2095,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",11.2,11.44,10.97,11.31,0.07,0.62,3360582.808434,25130,11.3177,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",10.85,11.35,10.81,11.24,0.24,2.18,5428437.821637,38285,11.1229,{"date":478,"open":479,"high":480,"low":481,"close":205,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",10.44,11.04,10.32,0.56,5.36,7684313.708914,48380,10.795,{"date":488,"open":489,"high":324,"low":490,"close":479,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",11.19,10.325,-0.7,-6.28,8214259.248313,51133,10.5012,{"date":497,"open":498,"high":457,"low":499,"close":16,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",10.83,10.78,0.34,3.15,7827338.255479,51631,11.0068,{"date":506,"open":481,"high":498,"low":25,"close":207,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",-4.45,-29.18,36548005.571825,182362,10.286,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",15.79,16.1,15.06,15.25,-0.78,-4.87,2465002.784595,28819,15.317,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",15.82,16.43,15.72,16.03,0.13,0.82,1918088.477036,16953,16.1048,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",15.68,16.39,15.9,-0.11,-0.69,861135.40635,12604,16.1409,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",15.83,16.01,15.42,0.55,3.56,849643.843137,14227,15.7518,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",15.2,15.645,15.01,15.46,-0.18,-1.15,598776.408734,9970,15.4204,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":209,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",15.81,15.97,15.44,15.64,-0.89,689845.666625,11942,15.6287,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",14.87,15.8,14.81,15.78,0.71,4.71,943244.531879,13705,15.6931,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":141,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",15,15.38,14.8,15.07,2.17,947691.38473,12189,15.0678,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":298,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",14.45,14.825,14.35,14.75,1.24,650671.8627,10247,14.6723,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",14.85,14.9171,14.16,14.57,-0.5,-3.32,948175.488524,14485,14.4708,{"date":618,"open":619,"high":620,"low":621,"close":591,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",14.84,15.35,14.61,0.22,1.48,1494123.70365,17650,14.989,{"date":628,"open":629,"high":630,"low":598,"close":608,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",14.67,15.08,0.21,1.43,918094.016394,12730,14.8392,{"date":637,"open":638,"high":639,"low":598,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",14.55,14.89,14.64,0.425,2.99,902804.335932,11626,14.7087,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",14.32,14.41,14.09,14.215,0.155,1.1,956896.634762,10855,14.2097,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":187,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",14.27,14.38,13.87,14.06,-0.85,1088884.464388,13647,14.044,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",14.74,14.795,14.055,14.18,-0.57,-3.86,1810644.365533,17621,14.2295,{"date":679,"open":680,"high":681,"low":629,"close":601,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",15.14,15.34,-0.62,-4.03,1695210.335984,17638,14.8475,{"date":688,"open":517,"high":689,"low":690,"close":691,"change":19,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",15.55,15.042,15.37,-0.45,1022952.503526,13081,15.3617,{"date":697,"open":559,"high":538,"low":698,"close":569,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":569},"2026-07-17",15.24,-0.39,-2.46,1093400,{"date":703,"open":704,"high":705,"low":559,"close":546,"change":355,"percent_change":355,"volume":706,"transactions":9,"vwap":546},"2026-07-16",15.84,15.98,1211600,{"date":708,"open":709,"high":710,"low":711,"close":546,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":546},"2026-07-15",16.45,16.64,15.7,-0.35,-2.16,1728300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",16.059999,16.81,15.69,16.18,0.05,0.31,1251400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":59,"volume":731,"transactions":9,"vwap":729},"2026-07-13",16.31,16.54,15.92,16.13,0.19,2086600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",16.465,16.5,15.88,15.94,-0.19,-1.18,1368400,{"date":742,"open":743,"high":744,"low":745,"close":729,"change":746,"percent_change":451,"volume":747,"transactions":9,"vwap":729},"2026-07-09",16.12,16.495,16.055,-0.38,1137300,{"date":749,"open":709,"high":750,"low":751,"close":752,"change":272,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-08",16.62,16.175,16.51,-0.36,1594800,{"date":756,"open":757,"high":758,"low":94,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",16.73,17.049999,16.57,-0.04,-0.24,1613800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",15.495,16.635,15.45,16.61,0.96,6.13,2325300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",15.48,15.99,15.374,15.65,0.2,1.29,3798200,{"date":782,"open":783,"high":525,"low":783,"close":767,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":767},"2026-07-01",14.76,0.85,5.82,3245900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",14.1,14.635,14,14.6,0.42,2.96,2400900,{"date":797,"open":798,"high":799,"low":800,"close":672,"change":793,"percent_change":801,"volume":802,"transactions":9,"vwap":672},"2026-06-29",14.02,14.25,13.92,3.05,1906800,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":116,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-26",12.57,13.79,13.76,8.95,3161400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":272,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-25",12.53,12.825,12.35,12.63,-0.47,2357000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":699,"volume":825,"transactions":9,"vwap":823},"2026-06-24",12.74,13.08,12.615,12.69,-0.05,1558700,{"date":827,"open":828,"high":829,"low":828,"close":820,"change":141,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-06-23",12.41,12.92,2.58,1477400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",12.45,12.79,12.165,12.42,-0.41,-3.2,1961700,{"date":842,"open":837,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",12.98,12.22,12.83,0.36,2.89,4430600,{"date":850,"open":851,"high":852,"low":837,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",12.78,12.99,12.47,-0.34,-2.65,2417200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":761,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-16",12.96,13.16,12.685,12.81,-1.84,1096000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":631,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-15",12.95,13.24,12.88,13.05,1.64,1573900,{"date":874,"open":875,"high":876,"low":828,"close":875,"change":355,"percent_change":355,"volume":877,"transactions":9,"vwap":875},"2026-06-12",12.84,12.9,1313900,{"date":879,"open":880,"high":852,"low":881,"close":875,"change":390,"percent_change":561,"volume":882,"transactions":9,"vwap":875},"2026-06-11",12.8,12.55,1295900,{"date":884,"open":885,"high":886,"low":822,"close":852,"change":400,"percent_change":401,"volume":887,"transactions":9,"vwap":852},"2026-06-10",12.64,13.275,1590400,{"date":889,"open":890,"high":891,"low":892,"close":843,"change":692,"percent_change":893,"volume":894,"transactions":9,"vwap":843},"2026-06-09",13.11,13.2,12.62,-3.35,3794400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":746,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-08",13.81,13.9,13.225,13.43,-2.75,1319300,{"date":904,"open":905,"high":905,"low":906,"close":897,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":897},"2026-06-05",14.49,13.8,-0.48,-3.36,1249100,{"date":911,"open":912,"high":640,"low":789,"close":912,"change":913,"percent_change":131,"volume":914,"transactions":9,"vwap":912},"2026-06-04",14.29,0.11,1503400,{"date":916,"open":917,"high":918,"low":919,"close":672,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":672},"2026-06-03",14.69,14.72,13.97,-0.8,-5.34,1551700,{"date":924,"open":517,"high":925,"low":926,"close":927,"change":571,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-02",15.62,14.965,14.98,-5.61,1767400,{"date":931,"open":590,"high":932,"low":590,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",16.11,15.87,1.14,7.74,5241500,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",13.36,14.809,14.73,1.53,11.59,4599300,{"date":946,"open":947,"high":948,"low":949,"close":891,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":891},"2026-05-28",12.89,13.535,12.652,0.5,3.94,1708300,{"date":954,"open":955,"high":821,"low":892,"close":956,"change":738,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-27",12.72,12.7,-1.47,2227300,{"date":960,"open":961,"high":962,"low":963,"close":947,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":947},"2026-05-26",13.055,13.185,12.77,-0.29,-2.2,1520400,{"date":968,"open":969,"high":970,"low":852,"close":971,"change":400,"percent_change":401,"volume":972,"transactions":9,"vwap":971},"2026-05-22",13.3,13.59,13.18,1440300,{"date":974,"open":975,"high":939,"low":867,"close":976,"change":381,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-21",13.345,13.17,-1.72,1581000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":272,"percent_change":692,"volume":985,"transactions":9,"vwap":984},"2026-05-20",13.19,13.655,12.955,13.4,1679700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":345,"percent_change":391,"volume":992,"transactions":9,"vwap":991},"2026-05-19",13.89,14.05,13.45,13.46,2851500,{"date":994,"open":851,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",13.65,12.401,13.63,0.65,5.01,4456500,{"date":1002,"open":876,"high":1003,"low":812,"close":843,"change":209,"percent_change":188,"volume":1004,"transactions":9,"vwap":843},"2026-05-15",13.175,3484500,{"date":1006,"open":1007,"high":860,"low":1008,"close":1009,"change":88,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",12.25,11.545,13.12,8.43,6625100,{"date":1013,"open":869,"high":869,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",12.09,12.1,-0.64,-5.02,3012400,{"date":1020,"open":1021,"high":981,"low":885,"close":820,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":820},"2026-05-12",13.1,-0.31,-2.38,1789200,{"date":1026,"open":1027,"high":997,"low":1028,"close":870,"change":673,"percent_change":1029,"volume":1030,"transactions":9,"vwap":870},"2026-05-11",13.5,12.97,-4.19,1349100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":738,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-08",13.67,13.74,13.29,13.62,-1.38,1616900,{"date":1040,"open":1027,"high":1041,"low":1027,"close":897,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":897},"2026-05-07",13.98,0.64,4.86,1808800,{"date":1046,"open":1027,"high":1047,"low":1048,"close":976,"change":307,"percent_change":1049,"volume":1050,"transactions":9,"vwap":976},"2026-05-06",13.635,13.07,-3.09,1415100,{"date":1052,"open":1033,"high":807,"low":1053,"close":970,"change":824,"percent_change":1054,"volume":1055,"transactions":9,"vwap":970},"2026-05-05",13.42,-0.37,1491200,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":592,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",13.38,14.0050001,13.64,0.29,3421800,{"date":1064,"open":969,"high":1065,"low":843,"close":1066,"change":151,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-01",13.55,13.35,2.69,3650800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1061,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-30",12.68,13.042,12.48,13,2.28,1099200,{"date":1078,"open":1079,"high":1080,"low":408,"close":1081,"change":1082,"percent_change":472,"volume":1083,"transactions":9,"vwap":1081},"2026-04-29",12.66,12.745,12.71,0.03,831000,{"date":1085,"open":851,"high":867,"low":1086,"close":1071,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1071},"2026-04-28",12.51,0.02,0.16,1606700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1079,"change":760,"percent_change":1022,"volume":1095,"transactions":9,"vwap":1079},"2026-04-27",12.6,12.94,12.56,1781400,{"date":1097,"open":1098,"high":1099,"low":1094,"close":956,"change":1100,"percent_change":761,"volume":1101,"transactions":9,"vwap":956},"2026-04-24",12.85,13.035,-0.03,2008000,{"date":1103,"open":845,"high":1021,"low":1104,"close":1105,"change":673,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",12.44,12.73,-4.29,1993400,{"date":1109,"open":1110,"high":1060,"low":1003,"close":969,"change":721,"percent_change":146,"volume":1111,"transactions":9,"vwap":969},"2026-04-22",13.505,1714700,{"date":1113,"open":1027,"high":1114,"low":1115,"close":1116,"change":239,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-21",13.78,13.23,13.25,-0.97,1025500,{"date":1120,"open":870,"high":1121,"low":870,"close":1058,"change":778,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1058},"2026-04-20",13.51,1.52,1618700,{"date":1125,"open":1126,"high":1127,"low":1098,"close":971,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":971},"2026-04-17",13.02,13.28,0.47,3.7,1582200,{"date":1132,"open":1074,"high":981,"low":956,"close":1081,"change":778,"percent_change":299,"volume":1133,"transactions":9,"vwap":1081},"2026-04-16",1271500,{"date":1135,"open":1136,"high":892,"low":1136,"close":1086,"change":998,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1086},"2026-04-15",11.965,5.48,978800,{"date":1140,"open":370,"high":419,"low":1141,"close":378,"change":1142,"percent_change":549,"volume":1143,"transactions":9,"vwap":378},"2026-04-14",11.68,0.065,2328500,{"date":1145,"open":1146,"high":315,"low":325,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",11.165,11.795,0.765,6.94,2163900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":186,"change":1037,"percent_change":1155,"volume":1156,"transactions":9,"vwap":186},"2026-04-10",12.38,11.02,-11.12,5103200,{"date":1158,"open":868,"high":1159,"low":399,"close":828,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":828},"2026-04-09",13.395,-1.02,-7.59,2388900,{"date":1164,"open":1165,"high":1166,"low":984,"close":900,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":900},"2026-04-08",14.68,14.78,-0.72,-5.09,1334900,{"date":1171,"open":791,"high":1172,"low":1173,"close":1174,"change":721,"percent_change":151,"volume":1175,"transactions":9,"vwap":1174},"2026-04-07",14.24,13.86,14.15,876000,{"date":1177,"open":1178,"high":672,"low":1179,"close":789,"change":261,"percent_change":581,"volume":1180,"transactions":9,"vwap":789},"2026-04-06",14.08,13.873,655300,{"date":1182,"open":1183,"high":791,"low":1184,"close":791,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":791},"2026-04-02",13.66,13.52,0.12,0.86,626800,{"date":1189,"open":1041,"high":1190,"low":1191,"close":1192,"change":261,"percent_change":37,"volume":1193,"transactions":9,"vwap":1192},"2026-04-01",13.99,13.472,13.88,1109800,{"date":1195,"open":900,"high":906,"low":891,"close":1114,"change":549,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1114},"2026-03-31",4.16,1450600,{"date":1199,"open":971,"high":1200,"low":1201,"close":1115,"change":219,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1115},"2026-03-30",13.57,12.995,2.16,7990400,{"date":1205,"open":1065,"high":970,"low":1206,"close":867,"change":327,"percent_change":1207,"volume":1208,"transactions":9,"vwap":867},"2026-03-27",12.91,-6.09,2378100,{"date":1210,"open":1190,"high":1211,"low":1212,"close":806,"change":1054,"percent_change":1213,"volume":1214,"transactions":9,"vwap":806},"2026-03-26",14.52,13.68,-2.61,1456000,{"date":1216,"open":1217,"high":640,"low":1218,"close":610,"change":824,"percent_change":712,"volume":1219,"transactions":9,"vwap":610},"2026-03-25",14.44,14.03,961800,{"date":1221,"open":629,"high":629,"low":1222,"close":1223,"change":20,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-24",13.935,14.21,-4.25,1509500,{"date":1227,"open":1228,"high":1229,"low":600,"close":619,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":619},"2026-03-23",14.43,14.95,0.57,3.99,1129300,{"date":1234,"open":579,"high":619,"low":1235,"close":659,"change":673,"percent_change":1236,"volume":1237,"transactions":9,"vwap":659},"2026-03-20",14.17,-3.84,3359400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":619,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":619},"2026-03-19",14.42,14.96,14.4,0.26,1.78,998700,{"date":1247,"open":621,"high":1248,"low":1228,"close":1249,"change":539,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-18",14.82,14.58,-0.75,975300,{"date":1253,"open":1254,"high":1229,"low":648,"close":917,"change":1061,"percent_change":1255,"volume":1256,"transactions":9,"vwap":917},"2026-03-17",14.48,2.01,791200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1242,"change":760,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1242},"2026-03-16",14.46,14.71,14.34,-0.28,554800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1217,"change":1269,"percent_change":682,"volume":1270,"transactions":9,"vwap":1217},"2026-03-13",14.53,14.86,14.325,-0.09,958900,{"date":1272,"open":598,"high":579,"low":1273,"close":1266,"change":1274,"percent_change":219,"volume":1275,"transactions":9,"vwap":1266},"2026-03-12",14.33,0.04,1103800,{"date":1277,"open":941,"high":927,"low":1223,"close":905,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":905},"2026-03-11",-0.21,-1.43,1010300,{"date":1282,"open":588,"high":558,"low":1249,"close":1283,"change":381,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-10",14.7,-1.54,1203300,{"date":1287,"open":1288,"high":556,"low":1289,"close":1290,"change":1054,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-09",15.02,14.595,14.93,-2.42,1054800,{"date":1294,"open":1295,"high":1296,"low":601,"close":1297,"change":913,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-06",14.99,15.465,15.3,0.72,1427300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-05",14.2,15.26,14.19,15.19,1.03,7.27,2089600,{"date":1310,"open":1311,"high":1312,"low":1311,"close":610,"change":1313,"percent_change":199,"volume":1314,"transactions":9,"vwap":610},"2026-03-04",13.75,14.23,0.415,1997300,{"date":1316,"open":891,"high":1114,"low":1074,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-03",13.745,0.245,1.81,1544100,{"date":1322,"open":891,"high":1323,"low":1324,"close":1027,"change":1088,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1027},"2026-03-02",13.83,13.177,1.2,1857700,{"date":1328,"open":1053,"high":1329,"low":971,"close":1330,"change":307,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-27",13.53,13.34,-3.05,1175100,{"date":1334,"open":1335,"high":1336,"low":939,"close":807,"change":1274,"percent_change":1061,"volume":1337,"transactions":9,"vwap":807},"2026-02-26",13.49,13.95,1641800,{"date":1339,"open":880,"high":1034,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-25",12.765,13.72,1.09,8.63,3008300,{"date":1346,"open":1347,"high":820,"low":389,"close":815,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":815},"2026-02-24",12.01,0.69,5.78,2121900,{"date":1352,"open":870,"high":1353,"low":1354,"close":361,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":361},"2026-02-23",13.06,11.76,-1.22,-9.27,5801900,{"date":1359,"open":1360,"high":791,"low":1361,"close":860,"change":682,"percent_change":1362,"volume":1363,"transactions":9,"vwap":860},"2026-02-20",13.7,13.14,-4.5,1872100,{"date":1365,"open":1366,"high":1366,"low":1360,"close":1114,"change":450,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1114},"2026-02-19",14.11,-1.85,1207300,{"date":1370,"open":27,"high":1273,"low":1371,"close":1372,"change":450,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-18",13.84,14.04,-1.82,1790400,{"date":1376,"open":640,"high":640,"low":1377,"close":27,"change":854,"percent_change":1378,"volume":1379,"transactions":9,"vwap":27},"2026-02-17",13.93,-2.32,1916100,{"date":1381,"open":661,"high":918,"low":1382,"close":640,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":640},"2026-02-13",13.73,0.94,6.86,2247200,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1360,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1360},"2026-02-12",14.305,13.315,-0.56,-3.93,3481300,{"date":1394,"open":1395,"high":1396,"low":798,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-11",14.685,15.39,14.26,-0.68,-4.55,3580900,{"date":1402,"open":1248,"high":1403,"low":1404,"close":1405,"change":1061,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-10",15.245,14.785,14.94,1.98,2259600,{"date":1409,"open":610,"high":1404,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-09",14.133,14.65,0.48,3.39,2014600,{"date":1416,"open":1417,"high":672,"low":1418,"close":1235,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1235},"2026-02-06",13.82,13.525,0.58,4.27,2127400,{"date":1423,"open":1371,"high":650,"low":948,"close":970,"change":753,"percent_change":1424,"volume":1425,"transactions":9,"vwap":970},"2026-02-05",-2.58,1644800,{"date":1427,"open":798,"high":1228,"low":1428,"close":1336,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1336},"2026-02-04",13.665,-0.33,-2.31,3553300,{"date":1433,"open":1434,"high":1435,"low":1034,"close":1436,"change":682,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-03",14.9,14.955,14.28,-4.16,3530400,{"date":1440,"open":1441,"high":620,"low":611,"close":1434,"change":730,"percent_change":779,"volume":1442,"transactions":9,"vwap":1434},"2026-02-02",14.83,1934200,{"date":1444,"open":680,"high":1445,"low":1446,"close":1260,"change":228,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1260},"2026-01-30",15.365,14.66,-3.79,2134100,{"date":1450,"open":705,"high":1451,"low":591,"close":1452,"change":1167,"percent_change":1362,"volume":1453,"transactions":9,"vwap":1452},"2026-01-29",16.211,15.29,2734100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":547,"change":228,"percent_change":1459,"volume":1460,"transactions":9,"vwap":547},"2026-01-28",16.69,16.89,15.995,-3.5,2180500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1082,"percent_change":298,"volume":1467,"transactions":9,"vwap":1466},"2026-01-27",16.6,16.845,16.23,16.59,1882200,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1348,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-26",15.89,16.605,16.56,4.35,1172000,{"date":1476,"open":1477,"high":568,"low":711,"close":933,"change":721,"percent_change":141,"volume":1478,"transactions":9,"vwap":933},"2026-01-23",15.74,1040300,{"date":1480,"open":736,"high":1481,"low":1482,"close":525,"change":401,"percent_change":1483,"volume":1484,"transactions":9,"vwap":525},"2026-01-22",15.93,15.6,0.51,1566200,{"date":1486,"open":1487,"high":735,"low":557,"close":1477,"change":1016,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1477},"2026-01-21",16.38,-3.91,3779900,{"date":1491,"open":1492,"high":758,"low":1465,"close":1487,"change":682,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1487},"2026-01-20",16.87,-3.65,1510700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":838,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-16",17.32,17.45,17,-2.35,1864800,{"date":1503,"open":1504,"high":1505,"low":1497,"close":1506,"change":209,"percent_change":920,"volume":1507,"transactions":9,"vwap":1506},"2026-01-15",17.57,17.865,17.41,1305700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":692,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-14",17.97,18.115,17.35,17.55,-2.5,966800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":824,"percent_change":1262,"volume":1522,"transactions":9,"vwap":1521},"2026-01-13",18.01,18.22,17.789,18,578200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":838,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-12",18.4,18.46,18.02,18.049999,-2.22,710300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1526,"change":913,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1526},"2026-01-09",18.33,18.53,17.775,0.6,822900,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-08",18.75,18.24,18.35,-0.43,-2.29,657200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":146,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-07",18.42,18.8,18.345,18.78,2.07,761700,{"date":1555,"open":1521,"high":1556,"low":1557,"close":1525,"change":500,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1525},"2026-01-06",18.45,17.74,1.88,885800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":622,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-05",17.85,18.34,17.8,18.059999,1.23,494800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":738,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-02",18.040001,18.209,17.64,17.84,-1.05,1170200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1274,"percent_change":622,"volume":1582,"transactions":9,"vwap":1581},"2025-12-31",18.0049992,18.28,17.86,18.030001,545900,{"date":1584,"open":1585,"high":1533,"low":1586,"close":1587,"change":1588,"percent_change":251,"volume":1589,"transactions":9,"vwap":1587},"2025-12-30",18.25,17.94,17.99,-0.25,504200,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1541,"change":345,"percent_change":337,"volume":1594,"transactions":9,"vwap":1541},"2025-12-29",18.19,18.48,367500,{"date":1596,"open":1597,"high":1551,"low":1598,"close":1599,"change":1429,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-26",18.74,18.3,18.41,-1.76,598300,{"date":1603,"open":1549,"high":1604,"low":1605,"close":1597,"change":209,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1597},"2025-12-24",18.938,18.63,-0.74,230300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":753,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-23",19.09,19.37,18.805,18.88,-1.87,769800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1082,"percent_change":1088,"volume":1622,"transactions":9,"vwap":1621},"2025-12-22",19.32,19.39,19.02,19.24,759500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1483,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-19",18.7,19.28,18.6,19.21,2.73,1221400,{"date":1632,"open":1633,"high":1551,"low":1599,"close":1625,"change":141,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1625},"2025-12-18",18.59,1.74,988400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":530,"volume":1643,"transactions":9,"vwap":1641},"2025-12-17",18.2,18.435,18.135,18.38,0.15,628000,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":146,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-16",17.66,18.37,18.23,2.13,747300,{"date":1652,"open":1653,"high":1654,"low":1573,"close":1562,"change":1117,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1562},"2025-12-15",18.77,18.841,-5.15,1229200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":761,"percent_change":210,"volume":1663,"transactions":9,"vwap":1662},"2025-12-12",19.059999,19.165,18.72,18.82,1886900,{"date":1665,"open":1542,"high":1666,"low":1542,"close":1659,"change":482,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1659},"2025-12-11",19.18,3.03,1719800,{"date":1670,"open":1671,"high":1605,"low":1592,"close":1672,"change":913,"percent_change":1536,"volume":1673,"transactions":9,"vwap":1672},"2025-12-10",18.39,18.5,967100,{"date":1675,"open":1581,"high":1676,"low":1521,"close":1671,"change":1061,"percent_change":299,"volume":1677,"transactions":9,"vwap":1671},"2025-12-09",18.645,1702700,{"date":1679,"open":1525,"high":1680,"low":1681,"close":1682,"change":560,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-08",18.494,17.96,18.1,-0.98,625500,{"date":1686,"open":1592,"high":1647,"low":1527,"close":1579,"change":401,"percent_change":317,"volume":1687,"transactions":9,"vwap":1579},"2025-12-05",731800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1638,"change":778,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1638},"2025-12-04",18.08,18.276,17.93,1.11,698700,{"date":1696,"open":1697,"high":1682,"low":1698,"close":1521,"change":730,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1521},"2025-12-03",17.78,17.484,1.07,1011000,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":420,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-02",17.24,18.068001,17.81,3.91,1632800,{"date":1709,"open":1710,"high":1711,"low":759,"close":1712,"change":219,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-01",16.71,17.17,17.14,1.66,1134100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1082,"percent_change":298,"volume":1721,"transactions":9,"vwap":1720},"2025-11-28",16.91,16.94,16.76,16.86,482600,{"date":1723,"open":718,"high":1724,"low":1463,"close":1725,"change":1082,"percent_change":298,"volume":1726,"transactions":9,"vwap":1725},"2025-11-26",16.95,16.83,1006600,{"date":1728,"open":1729,"high":1724,"low":1730,"close":1729,"change":1731,"percent_change":816,"volume":1732,"transactions":9,"vwap":1729},"2025-11-25",16.8,16.655,-0.08,1261800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":355,"percent_change":355,"volume":1739,"transactions":9,"vwap":1738},"2025-11-24",16.99,17.07,16.785,16.88,718700,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1738,"change":1390,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1738},"2025-11-21",17.295,16.525,-3.21,2255600,{"date":1747,"open":1587,"high":1519,"low":1748,"close":1749,"change":1750,"percent_change":391,"volume":1751,"transactions":9,"vwap":1749},"2025-11-20",17.27,17.44,-0.22,1135300,{"date":1753,"open":1525,"high":1525,"low":1754,"close":1646,"change":1016,"percent_change":1459,"volume":1755,"transactions":9,"vwap":1646},"2025-11-19",17.52,1239100,{"date":1757,"open":1758,"high":1759,"low":1705,"close":1598,"change":529,"percent_change":1298,"volume":1760,"transactions":9,"vwap":1598},"2025-11-18",17.98,18.49,1462000,{"date":1762,"open":1533,"high":1763,"low":1528,"close":1764,"change":1262,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-17",18.675,18.17,-1.52,1896600,{"date":1768,"open":1769,"high":1628,"low":1770,"close":1556,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1556},"2025-11-14",18.61,18.172,-0.83,-4.3,2163000,{"date":1775,"open":1549,"high":24,"low":1776,"close":1626,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1626},"2025-11-13",18.204,3.31,20.73,5001000,{"date":1781,"open":567,"high":1782,"low":527,"close":568,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":568},"2025-11-12",16.049999,0.27,1.72,1613700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":711,"change":1791,"percent_change":1419,"volume":1792,"transactions":9,"vwap":711},"2025-11-11",15.66,15.745,15.415,0.09,995700,{"date":1794,"open":1795,"high":719,"low":517,"close":1796,"change":631,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-10",15.53,15.61,1.36,1135200,{"date":1800,"open":588,"high":559,"low":927,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-07",15.4,0.14,0.92,1346200,{"date":1806,"open":1807,"high":1808,"low":698,"close":1303,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1303},"2025-11-06",15.95,16.07,-0.79,-4.92,960200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1782,"change":1642,"percent_change":1383,"volume":1817,"transactions":9,"vwap":1782},"2025-11-05",16,16.225,15.923,851600,{"date":1819,"open":1820,"high":709,"low":580,"close":538,"change":1167,"percent_change":1821,"volume":1822,"transactions":9,"vwap":538},"2025-11-04",16.135,-4.33,1393500,{"date":1824,"open":1499,"high":1825,"low":1463,"close":750,"change":1826,"percent_change":1424,"volume":1827,"transactions":9,"vwap":750},"2025-11-03",17.175,-0.44,1478600,{"date":1829,"open":1711,"high":1749,"low":1830,"close":1831,"change":539,"percent_change":1016,"volume":1832,"transactions":9,"vwap":1831},"2025-10-31",16.74,17.059999,1579000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1711,"change":1750,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1711},"2025-10-30",17.29,17.56,17.02,-1.27,1841200,{"date":1841,"open":1598,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-29",18.365,17.3,17.39,-1.1,-5.95,1977400,{"date":1849,"open":1850,"high":1605,"low":1851,"close":1759,"change":111,"percent_change":824,"volume":1852,"transactions":9,"vwap":1759},"2025-10-28",18.56,18.325,891000,{"date":1854,"open":1855,"high":1613,"low":1856,"close":1672,"change":250,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1672},"2025-10-27",18.76,18.36,-0.86,989400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":472,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-24",18.57,18.79,18.43,18.66,1.3,699400,{"date":1868,"open":1869,"high":1863,"low":1870,"close":1548,"change":1042,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1548},"2025-10-23",17.92,17.754,3.6,1001900,{"date":1874,"open":1542,"high":1875,"low":1646,"close":1697,"change":1167,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1697},"2025-10-22",18.475,-3.89,698000,{"date":1879,"open":1521,"high":1880,"low":1580,"close":1672,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1672},"2025-10-21",18.525,0.45,2.49,1095900,{"date":1885,"open":1526,"high":1886,"low":1887,"close":1528,"change":239,"percent_change":1167,"volume":1888,"transactions":9,"vwap":1528},"2025-10-20",18.515,17.88,1286200,{"date":1890,"open":1887,"high":1563,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-17",17.801,18.18,0.075,0.41,963500,{"date":1897,"open":1898,"high":1899,"low":1570,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-16",19.29,19.43,18.105,-1.195,-6.19,2013000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":390,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-15",19.56,19.64,19.11,19.3,-0.77,1229100,{"date":1913,"open":1626,"high":1914,"low":1915,"close":1916,"change":539,"percent_change":1390,"volume":1917,"transactions":9,"vwap":1916},"2025-10-14",19.55,19.030001,19.45,1046900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1906,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1906},"2025-10-13",19.25,19.595,19.16,0.46,2.41,999700,{"date":1927,"open":1928,"high":1907,"low":1929,"close":1930,"change":721,"percent_change":1243,"volume":1931,"transactions":9,"vwap":1930},"2025-10-10",19.38,18.888,19.1,2952600,{"date":1933,"open":1934,"high":1935,"low":1662,"close":1936,"change":106,"percent_change":141,"volume":1937,"transactions":9,"vwap":1936},"2025-10-09",19.2,19.49,19.049999,795300,{"date":1939,"open":1534,"high":1940,"low":1941,"close":1942,"change":950,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-08",19.025,18.404,18.99,2.7,884300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1759,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1759},"2025-10-07",18.84,18.87,18.07,-0.305,-1.62,1338300,{"date":1954,"open":1597,"high":1610,"low":1534,"close":1955,"change":1956,"percent_change":1383,"volume":1957,"transactions":9,"vwap":1955},"2025-10-06",18.795,0.175,1058000,{"date":1959,"open":1551,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1910,"volume":1964,"transactions":9,"vwap":1962},"2025-10-03",18.94,18.58,18.62,-0.145,823300,{"date":1966,"open":1864,"high":1967,"low":1526,"close":1968,"change":1969,"percent_change":632,"volume":1970,"transactions":9,"vwap":1968},"2025-10-02",18.9,18.765,0.265,1070000,{"date":1972,"open":1525,"high":1973,"low":1974,"close":1672,"change":1100,"percent_change":250,"volume":1975,"transactions":9,"vwap":1672},"2025-10-01",18.68,18.16,986900,{"date":1977,"open":1978,"high":1979,"low":1526,"close":1534,"change":1826,"percent_change":1378,"volume":1980,"transactions":9,"vwap":1534},"2025-09-30",19.08,19.12,1405500,{"date":1982,"open":1983,"high":1659,"low":1769,"close":1984,"change":500,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-09-29",18.69,18.97,1.83,1350900,{"date":1988,"open":1548,"high":1989,"low":1990,"close":1605,"change":198,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1605},"2025-09-26",18.71,18.27,1.8,1150300,{"date":1994,"open":1541,"high":1599,"low":1586,"close":1598,"change":250,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1598},"2025-09-25",-0.87,1034500,{"date":1998,"open":1682,"high":1999,"low":1681,"close":1526,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1526},"2025-09-24",18.89,0.61,3.42,3953000,{"date":2004,"open":1949,"high":1974,"low":1564,"close":1562,"change":187,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1562},"2025-09-23",-0.67,1485100,{"date":2008,"open":1754,"high":2009,"low":2010,"close":1510,"change":846,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1510},"2025-09-22",18.025,17.26,2.04,1655400,{"date":2014,"open":1562,"high":2015,"low":2016,"close":2017,"change":450,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-19",17.95,17.36,17.61,-1.45,1577100,{"date":2021,"open":2022,"high":1758,"low":2023,"close":2024,"change":2000,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-18",17.742,17.413,17.87,3.53,1568600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2010,"change":355,"percent_change":355,"volume":2032,"transactions":9,"vwap":2010},"2025-09-17",17.31,17.49,17.08,996900,{"date":2034,"open":1506,"high":2035,"low":2036,"close":2010,"change":345,"percent_change":1683,"volume":2037,"transactions":9,"vwap":2010},"2025-09-16",17.54,17.215,1393300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-15",16.82,17.485,16.67,17.43,0.63,3.75,1790700,{"date":2048,"open":2049,"high":2050,"low":2042,"close":1729,"change":746,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1729},"2025-09-12",17.2,17.245,-2.21,1578700,{"date":2054,"open":2055,"high":2056,"low":1712,"close":2057,"change":401,"percent_change":1128,"volume":2058,"transactions":9,"vwap":2057},"2025-09-11",17.21,17.63,17.18,964700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":345,"percent_change":1683,"volume":2065,"transactions":9,"vwap":2064},"2025-09-10",17.37,17.62,16.92,17.1,2895800,{"date":2067,"open":1499,"high":2068,"low":2069,"close":1748,"change":298,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1748},"2025-09-09",17.51,16.96,1.05,2348900,{"date":2073,"open":2074,"high":2049,"low":768,"close":2075,"change":1412,"percent_change":847,"volume":2076,"transactions":9,"vwap":2075},"2025-09-08",16.65,17.09,2384700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":768,"change":472,"percent_change":2082,"volume":2083,"transactions":9,"vwap":768},"2025-09-05",16.55,16.7,16.19,1.47,1514400,{"date":2085,"open":2086,"high":1725,"low":2087,"close":2088,"change":209,"percent_change":663,"volume":2089,"transactions":9,"vwap":2088},"2025-09-04",16.595,16.328,16.37,4336500,{"date":2091,"open":1487,"high":2092,"low":2093,"close":752,"change":1642,"percent_change":1803,"volume":2094,"transactions":9,"vwap":752},"2025-09-03",16.75,16.25,2361700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":760,"percent_change":761,"volume":2101,"transactions":9,"vwap":2100},"2025-09-02",16.3,16.4,16.08,16.36,1600400,{"date":2103,"open":2104,"high":2105,"low":537,"close":2098,"change":1022,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2098},"2025-08-29",16.63,16.79,-1.86,1961600,{"date":2109,"open":2110,"high":2111,"low":2110,"close":1710,"change":472,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1710},"2025-08-28",16.47,16.825,1.46,2076400,{"date":2115,"open":525,"high":2116,"low":567,"close":2110,"change":420,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2110},"2025-08-27",16.515,4.24,1974800,{"date":2120,"open":546,"high":1808,"low":2121,"close":578,"change":1100,"percent_change":738,"volume":2122,"transactions":9,"vwap":578},"2025-08-26",15.71,1408700,{"date":2124,"open":932,"high":2125,"low":567,"close":546,"change":1262,"percent_change":436,"volume":2126,"transactions":9,"vwap":546},"2025-08-25",16.22,1487300,{"date":2128,"open":705,"high":1465,"low":2129,"close":932,"change":778,"percent_change":2130,"volume":2131,"transactions":9,"vwap":932},"2025-08-22",15.75,1.26,1663800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-21",15.41,15.935,15.185,15.91,0.43,2.78,1636500,{"date":2142,"open":925,"high":538,"low":620,"close":774,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":774},"2025-08-20",-0.32,-2.03,1678600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":578,"change":753,"percent_change":2151,"volume":2152,"transactions":9,"vwap":578},"2025-08-19",16.16,16.34,15.685,-2.23,2578300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2148,"change":482,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2148},"2025-08-18",15.54,16.185,15.477,3.59,2784900,{"date":2161,"open":71,"high":2162,"low":517,"close":1482,"change":722,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1482},"2025-08-15",15.96,2.03,6048900,{"date":2166,"open":2167,"high":2168,"low":1035,"close":1452,"change":1865,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1452},"2025-08-14",14.245,15.67,9.29,10675300,{"date":2172,"open":1372,"high":1366,"low":2173,"close":1190,"change":401,"percent_change":1419,"volume":2174,"transactions":9,"vwap":1190},"2025-08-13",13.77,2458000,{"date":2176,"open":1329,"high":2177,"low":2178,"close":2179,"change":289,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-12",14.045,13.47,13.91,2.88,1972600,{"date":2183,"open":2184,"high":2173,"low":1021,"close":1184,"change":824,"percent_change":1054,"volume":2185,"transactions":9,"vwap":1184},"2025-08-11",13.41,1815700,{"date":2187,"open":661,"high":2188,"low":2189,"close":1200,"change":1588,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1200},"2025-08-08",13.885,13.565,-1.81,988900,{"date":2193,"open":1377,"high":1041,"low":1110,"close":1417,"change":760,"percent_change":964,"volume":2194,"transactions":9,"vwap":1417},"2025-08-07",1269700,{"date":2196,"open":1360,"high":661,"low":1335,"close":1173,"change":631,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1173},"2025-08-06",1.54,1076200,{"date":2200,"open":1311,"high":2201,"low":1060,"close":995,"change":400,"percent_change":461,"volume":2202,"transactions":9,"vwap":995},"2025-08-05",13.795,1263900,{"date":2204,"open":1371,"high":1192,"low":1036,"close":1060,"change":272,"percent_change":1826,"volume":2205,"transactions":9,"vwap":1060},"2025-08-04",2410300,{"date":2207,"open":1371,"high":2208,"low":2209,"close":1360,"change":1262,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1360},"2025-08-01",13.925,13.514,-2,950300,{"date":2213,"open":1242,"high":1259,"low":2179,"close":1041,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1041},"2025-07-31",-0.27,-1.89,1625300,{"date":2218,"open":2219,"high":2219,"low":1235,"close":799,"change":761,"percent_change":2220,"volume":2221,"transactions":9,"vwap":799},"2025-07-30",14.59,-1.66,1123700,{"date":2223,"open":905,"high":2224,"low":2225,"close":905,"change":1185,"percent_change":2226,"volume":2227,"transactions":9,"vwap":905},"2025-07-29",14.665,14.37,0.84,788900,{"date":2229,"open":1242,"high":2230,"low":1302,"close":2225,"change":721,"percent_change":151,"volume":2231,"transactions":9,"vwap":2225},"2025-07-28",14.465,1010000,{"date":2233,"open":621,"high":2234,"low":1397,"close":648,"change":450,"percent_change":2235,"volume":2236,"transactions":9,"vwap":648},"2025-07-25",14.625,-1.78,1071800,{"date":2238,"open":1283,"high":2239,"low":660,"close":1249,"change":239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1249},"2025-07-24",14.784,-0.88,2327200,{"date":2243,"open":638,"high":2244,"low":2245,"close":1260,"change":1881,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1260},"2025-07-23",14.88,14.262,3.16,2669200,{"date":2249,"open":1235,"high":1261,"low":2250,"close":1397,"change":106,"percent_change":793,"volume":2251,"transactions":9,"vwap":1397},"2025-07-22",14.075,1624400,{"date":2253,"open":2254,"high":1283,"low":1174,"close":1302,"change":560,"percent_change":391,"volume":2255,"transactions":9,"vwap":1302},"2025-07-21",14.51,1421500,{"date":2257,"open":638,"high":1446,"low":659,"close":660,"change":250,"percent_change":1845,"volume":2258,"transactions":9,"vwap":660},"2025-07-18",1440800,{"date":2260,"open":1436,"high":1283,"low":2261,"close":2262,"change":198,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-17",14.165,14.54,2.32,2152200,{"date":2266,"open":1397,"high":2267,"low":1336,"close":1223,"change":760,"percent_change":1262,"volume":2268,"transactions":9,"vwap":1223},"2025-07-16",14.369,1453000,{"date":2270,"open":941,"high":2271,"low":672,"close":799,"change":1054,"percent_change":2272,"volume":2273,"transactions":9,"vwap":799},"2025-07-15",14.849,-2.53,1524700,{"date":2275,"open":792,"high":1404,"low":1266,"close":2276,"change":1082,"percent_change":631,"volume":2277,"transactions":9,"vwap":2276},"2025-07-14",14.62,1451900,{"date":2279,"open":918,"high":2280,"low":2281,"close":2219,"change":250,"percent_change":72,"volume":2282,"transactions":9,"vwap":2219},"2025-07-11",14.828,14.365,1385400,{"date":2284,"open":71,"high":620,"low":2285,"close":601,"change":2286,"percent_change":1488,"volume":2287,"transactions":9,"vwap":601},"2025-07-10",14.586,-0.6,1588200,{"date":2289,"open":698,"high":589,"low":516,"close":620,"change":1642,"percent_change":2290,"volume":2291,"transactions":9,"vwap":620},"2025-07-09",0.99,1427600,{"date":2293,"open":2294,"high":1297,"low":2244,"close":556,"change":824,"percent_change":1429,"volume":2295,"transactions":9,"vwap":556},"2025-07-08",15.16,1855700,{"date":2297,"open":774,"high":2298,"low":2299,"close":517,"change":281,"percent_change":2300,"volume":2301,"transactions":9,"vwap":517},"2025-07-07",15.595,15.22,-1.29,808200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":767,"change":121,"percent_change":871,"volume":2307,"transactions":9,"vwap":767},"2025-07-03",15.32,15.63,15.075,1149800,{"date":2309,"open":567,"high":2310,"low":2311,"close":556,"change":2312,"percent_change":674,"volume":2313,"transactions":9,"vwap":556},"2025-07-02",15.872,15.141,-0.61,1356400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":567,"change":738,"percent_change":2319,"volume":2320,"transactions":9,"vwap":567},"2025-07-01",15.912,16.02,15.51,-1.19,1542900,{"date":2322,"open":1814,"high":743,"low":580,"close":1814,"change":2323,"percent_change":1699,"volume":840,"transactions":9,"vwap":1814},"2025-06-30",0.17,{"date":2325,"open":1487,"high":1487,"low":2326,"close":546,"change":907,"percent_change":2327,"volume":2328,"transactions":9,"vwap":546},"2025-06-27",15.785,-2.94,1859500,{"date":2330,"open":2100,"high":2331,"low":932,"close":726,"change":461,"percent_change":2138,"volume":2332,"transactions":9,"vwap":726},"2025-06-26",16.475,1510400,{"date":2334,"open":1487,"high":1472,"low":2335,"close":2336,"change":344,"percent_change":187,"volume":2337,"transactions":9,"vwap":2336},"2025-06-25",16.15,16.24,1377200,{"date":2339,"open":2100,"high":2340,"low":717,"close":2341,"change":1802,"percent_change":262,"volume":2342,"transactions":9,"vwap":2341},"2025-06-24",16.488,16.26,1519300,{"date":2344,"open":2345,"high":2346,"low":556,"close":743,"change":998,"percent_change":2347,"volume":2348,"transactions":9,"vwap":743},"2025-06-23",15.49,16.14,4.2,1571300,{"date":2350,"open":1482,"high":2351,"low":1396,"close":2352,"change":239,"percent_change":1771,"volume":2353,"transactions":9,"vwap":2352},"2025-06-20",15.76,15.47,1418100,{"date":2355,"open":737,"high":2356,"low":2357,"close":1482,"change":746,"percent_change":1023,"volume":2358,"transactions":9,"vwap":1482},"2025-06-18",16.040001,15.59,1295200,{"date":2360,"open":933,"high":2361,"low":2362,"close":705,"change":721,"percent_change":722,"volume":2363,"transactions":9,"vwap":705},"2025-06-17",16.295,15.702,1208600,{"date":2365,"open":514,"high":2366,"low":2129,"close":1481,"change":1642,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1481},"2025-06-16",16.09,0.95,1548000,{"date":2370,"open":1814,"high":2148,"low":2150,"close":580,"change":2371,"percent_change":2372,"volume":1952,"transactions":9,"vwap":580},"2025-06-13",-0.46,-2.83,{"date":2374,"open":2093,"high":2375,"low":2376,"close":2336,"change":401,"percent_change":950,"volume":2377,"transactions":9,"vwap":2336},"2025-06-12",16.305,15.895,1202700,{"date":2379,"open":2097,"high":2080,"low":2366,"close":2148,"change":539,"percent_change":1398,"volume":2380,"transactions":9,"vwap":2148},"2025-06-11",1540800,{"date":2382,"open":750,"high":1710,"low":2366,"close":2383,"change":712,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-10",16.27,-2.11,2127800,{"date":2387,"open":2105,"high":2388,"low":752,"close":750,"change":1791,"percent_change":2389,"volume":2390,"transactions":9,"vwap":750},"2025-06-09",16.859,0.54,1284600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1022,"percent_change":863,"volume":2397,"transactions":9,"vwap":2396},"2025-06-06",16.77,16.93,16.325,16.53,2121000,{"date":2399,"open":2400,"high":2401,"low":1463,"close":2402,"change":298,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-05",16.85,17.279,16.84,1.08,1294300,{"date":2406,"open":1725,"high":1499,"low":759,"close":2407,"change":355,"percent_change":355,"volume":2408,"transactions":9,"vwap":2407},"2025-06-04",16.66,1109900,{"date":2410,"open":2149,"high":1710,"low":2335,"close":2407,"change":722,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2407},"2025-06-03",1.9,1891200,{"date":2414,"open":2104,"high":2415,"low":726,"close":2416,"change":1429,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-02",16.9,16.35,-1.98,1661400,{"date":2420,"open":1719,"high":2421,"low":2098,"close":2422,"change":2423,"percent_change":2286,"volume":2424,"transactions":9,"vwap":2422},"2025-05-30",16.78,16.68,-0.1,1831200,{"date":2426,"open":1736,"high":2427,"low":2428,"close":2421,"change":738,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2421},"2025-05-29",17.094999,16.72,-1.12,1007800,{"date":2432,"open":2049,"high":2433,"low":1718,"close":2434,"change":738,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-28",17.25,16.97,-1.11,1142000,{"date":2438,"open":1506,"high":1513,"low":2075,"close":2439,"change":824,"percent_change":964,"volume":2440,"transactions":9,"vwap":2439},"2025-05-27",17.16,1311300,{"date":2442,"open":759,"high":2443,"low":2110,"close":2055,"change":950,"percent_change":642,"volume":2444,"transactions":9,"vwap":2055},"2025-05-23",17.507,1554700,{"date":2446,"open":1457,"high":2447,"low":1456,"close":1710,"change":560,"percent_change":188,"volume":2448,"transactions":9,"vwap":1710},"2025-05-22",17.01,1241800,{"date":2450,"open":1499,"high":2451,"low":2428,"close":1457,"change":250,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1457},"2025-05-21",17.040001,-0.94,1378000,{"date":2455,"open":2064,"high":2043,"low":2069,"close":758,"change":1082,"percent_change":298,"volume":2456,"transactions":9,"vwap":758},"2025-05-20",1492300,{"date":2458,"open":2055,"high":1703,"low":2459,"close":1837,"change":699,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1837},"2025-05-19",16.925,-2.24,1187100,{"date":2463,"open":1711,"high":2464,"low":2451,"close":1506,"change":1802,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1506},"2025-05-16",17.5,0.81,1846300,{"date":2468,"open":1646,"high":2469,"low":1457,"close":1748,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1748},"2025-05-15",17.67,-0.54,-3.03,1772000,{"date":2474,"open":1717,"high":2475,"low":1463,"close":1705,"change":1430,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1705},"2025-05-14",18.85,-11.48,5350600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1783,"percent_change":1797,"volume":2484,"transactions":9,"vwap":2483},"2025-05-13",19.765,20.45,19.62,20.12,1200600,{"date":2486,"open":2487,"high":2488,"low":1934,"close":2489,"change":400,"percent_change":721,"volume":2490,"transactions":9,"vwap":2489},"2025-05-12",20,20.1,19.85,1162800,{"date":2492,"open":1611,"high":2493,"low":1922,"close":2494,"change":482,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-09",19.91,19.84,2.9,913000,{"date":2498,"open":1928,"high":1914,"low":2499,"close":1626,"change":778,"percent_change":2070,"volume":2500,"transactions":9,"vwap":1626},"2025-05-08",19.125,894800,{"date":2502,"open":2503,"high":2504,"low":1551,"close":1978,"change":699,"percent_change":2210,"volume":2505,"transactions":9,"vwap":1978},"2025-05-07",19.33,19.46,1067200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":761,"percent_change":1355,"volume":2512,"transactions":9,"vwap":2511},"2025-05-06",19.5,19.66,18.96,19.47,1014100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1543,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-05",20.01,20.040001,19.69,19.71,-2.14,1004900,{"date":2522,"open":2516,"high":175,"low":2515,"close":2523,"change":219,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-02",20.14,1.41,762100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":461,"percent_change":151,"volume":2532,"transactions":9,"vwap":2531},"2025-05-01",20.22,20.3,19.76,19.86,856400,{"date":2534,"open":2489,"high":2535,"low":1619,"close":2536,"change":1022,"percent_change":1284,"volume":2537,"transactions":9,"vwap":2536},"2025-04-30",20.02,19.79,1361300,{"date":2539,"open":2540,"high":2528,"low":2541,"close":2488,"change":141,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2488},"2025-04-29",19.77,19.51,1.62,470000,{"date":2545,"open":2517,"high":2546,"low":2504,"close":2547,"change":1802,"percent_change":581,"volume":2548,"transactions":9,"vwap":2547},"2025-04-28",19.884,19.78,609000,{"date":2550,"open":2508,"high":2509,"low":1618,"close":1907,"change":401,"percent_change":1894,"volume":2551,"transactions":9,"vwap":1907},"2025-04-25",468700,{"date":2553,"open":1934,"high":2554,"low":1934,"close":1906,"change":950,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1906},"2025-04-24",19.699,2.62,525700,{"date":2558,"open":1922,"high":2559,"low":1967,"close":1659,"change":420,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1659},"2025-04-23",19.585,3.64,849400,{"date":179,"open":2563,"high":1861,"low":2564,"close":1671,"change":824,"percent_change":2214,"volume":2565,"transactions":9,"vwap":1671},18.44,18.15,825200]