[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBLY":3,"homepage-market-summary":31,"stock-historical-MBLY":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBLY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mobileye Global Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Mobileye Global Inc engages in the development and deployment of ADAS and autonomous driving technologies and solutions. It is building a portfolio of end-to-end ADAS and autonomous driving solutions to provide the capabilities needed for the future of autonomous driving, leveraging a comprehensive suite of purpose-built software and hardware technologies. The company's reportable operating segment are Mobileye and Moovit. The solutions provided by the company are: Driver Assist, Cloud-Enhanced Driver Assist, Mobileye SuperVision Lite, Mobileye SuperVision, Mobileye Chauffeur, Mobileye Drive, Self-Driving System & Vehicles. It derives maximum revenue from Mobileye Segment.","4,200","Jerusalem",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},7.47,7.46,7.49,7.26,7.58,-0.11,-1.45,6269399.131363,32349,7.4076,15.81,6.47,6441244.44899165,10.7,987,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},20.18,6130725,2237714456.696904,-48.48,"2025-04-24",[185,186,196,206,217,228,239,250,260,270,280,290,301,311,321,331,341,349,358,369,380,390,400,409,418,427,437,447,453,463,470,480,491,502,512,521,531,539,548,556,564,571,580,587,597,606,615,623,631,639,647,655,661,669,679,687,695,702,709,717,725,734,741,749,757,765,774,781,787,793,798,802,806,813,819,827,831,838,847,854,862,870,876,880,885,893,902,909,917,924,931,938,946,952,959,964,968,974,980,985,991,999,1002,1009,1015,1019,1025,1030,1034,1038,1041,1046,1050,1056,1061,1066,1070,1074,1078,1084,1087,1093,1099,1105,1110,1119,1127,1132,1138,1144,1151,1159,1165,1172,1178,1184,1190,1197,1202,1208,1212,1216,1221,1225,1230,1234,1238,1241,1245,1250,1254,1258,1263,1269,1272,1277,1280,1284,1288,1292,1297,1302,1306,1312,1317,1322,1327,1331,1337,1342,1346,1349,1353,1358,1364,1370,1377,1382,1389,1394,1399,1405,1410,1416,1424,1431,1439,1447,1454,1463,1471,1476,1482,1486,1492,1495,1499,1502,1506,1509,1514,1521,1526,1530,1539,1547,1554,1562,1569,1575,1581,1589,1597,1604,1611,1615,1621,1626,1632,1637,1644,1648,1655,1663,1669,1677,1684,1691,1697,1704,1710,1718,1725,1731,1738,1745,1752,1759,1766,1772,1780,1787,1795,1803,1812,1819,1827,1835,1843,1849,1855,1861,1866,1873,1880,1886,1892,1897,1904,1911,1916,1923,1930,1935,1940,1946,1950,1957,1962,1969,1976,1983,1987,1993,1998,2005,2012,2017,2022,2025,2030,2034,2040,2044,2047,2051,2057,2060,2064,2068,2072,2077,2083,2088,2093,2096,2099,2104,2107,2112,2118,2123,2130,2136,2144,2150,2157,2163,2170,2177,2184,2190,2197,2204,2211,2218,2226,2233,2242,2249,2257,2264,2272,2277,2284,2290,2296,2302,2308,2313,2318,2325,2333,2340,2347,2354,2361,2369,2375,2378,2383,2390,2396,2403,2407,2414,2421,2427,2431,2435,2442,2448,2455,2461,2467,2474,2478,2483,2487,2493,2499,2503,2510,2516,2522],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",7.45,7.66,7.42,0.16,2.16,5873019.960492,31777,7.569,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",7.56,7.5785,7.06,0.07,0.95,8076795.857674,40043,7.275,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",7.435,7.505,7.305,7.35,-0.04,-0.54,5928125.520449,30337,7.3885,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",7.31,7.6701,7.2501,7.39,-0.175,-2.31,7191628.658036,36377,7.4472,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",7.81,7.855,7.52,7.565,-0.23,-2.95,4898497.397305,33906,7.6062,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",8.02,8.08,7.725,7.795,-0.235,-2.93,5189553.55809,28161,7.8262,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":82,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",7.76,8.065,7.67,8.03,4.42,6580184.215191,32317,7.9381,{"date":261,"open":262,"high":263,"low":198,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",7.59,7.87,7.69,0.08,1.05,8874613.989016,34138,7.688,{"date":271,"open":272,"high":273,"low":188,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",7.63,7.77,7.61,-0.07,-0.91,8920372.029531,44531,7.6029,{"date":281,"open":282,"high":283,"low":254,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",8.11,8.15,7.68,-0.31,-3.88,6143476.084846,30038,7.8085,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",8.16,8.19,7.93,7.99,-0.03,-0.37,4662888.563529,25576,8.0216,{"date":302,"open":303,"high":304,"low":305,"close":241,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",8.14,8.175,7.88,-0.02,-0.25,10707547.684925,44789,7.9822,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":90,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",8.05,8.295,7.905,8.04,2.81,9378879.624067,44859,8.1265,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",7.98,7.735,7.82,-0.1,-1.26,4315640.53622,28149,7.8732,{"date":332,"open":303,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",8.28,7.825,7.92,-0.24,-2.94,5441417.032524,28724,7.9857,{"date":342,"open":303,"high":343,"low":316,"close":292,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",8.26,-0.09,-1.09,4451729.871746,27609,8.176,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":153,"percent_change":54,"volume":355,"transactions":356,"vwap":357},"2026-09-11",8.32,8.425,8.235,8.25,4243094.934601,21230,8.2982,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",8,8.335,7.859,8.21,0.11,1.36,4004515.628842,27211,8.198,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",8.47,8.54,8.09,8.1,-0.42,-4.93,3304363.613096,24933,8.2445,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":212,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",8.61,8.6179,8.43,8.52,-0.47,2160535.167751,18323,8.5412,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":108,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",8.31,8.585,8.23,8.56,2.88,2725552.187677,22897,8.4916,{"date":401,"open":402,"high":403,"low":343,"close":351,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",8.575,8.67,-0.18,-2.12,3709372.915744,26152,8.362,{"date":410,"open":411,"high":412,"low":351,"close":413,"change":83,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",8.39,8.59,8.5,1.67,2896106.817661,22701,8.5037,{"date":419,"open":420,"high":421,"low":343,"close":422,"change":113,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",8.42,8.4399,8.36,-1.99,2707493.756814,18286,8.3509,{"date":428,"open":395,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",8.63,8.4943,8.53,-0.05,-0.58,3156143.851468,21633,8.5403,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":296,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",8.65,8.83,8.51,8.58,-0.35,3188953.663302,20149,8.6176,{"date":448,"open":439,"high":440,"low":395,"close":382,"change":201,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",0.82,3041142.698784,21420,8.6589,{"date":454,"open":455,"high":456,"low":457,"close":372,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",8.66,8.75,8.46,-0.14,-1.61,2885820.267324,18793,8.5461,{"date":464,"open":465,"high":456,"low":402,"close":466,"change":153,"percent_change":138,"volume":467,"transactions":468,"vwap":469},"2026-08-25",8.64,8.68,2454430.350008,19816,8.6681,{"date":471,"open":472,"high":473,"low":474,"close":465,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",8.93,8.94,8.545,-0.39,-4.32,4903655.267405,35165,8.6445,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",9.1,9.17,8.99,9.03,0.15,1.69,3163434.327538,21454,9.0753,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",9.02,9.2,8.79,8.88,-0.22,-2.42,4542884.474372,27776,8.9269,{"date":503,"open":504,"high":505,"low":506,"close":482,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",9.04,9.195,8.77,0.23,2.59,4351448.735241,28154,9.0615,{"date":513,"open":514,"high":482,"low":429,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",8.9901,8.87,-0.36,-3.9,5345803.53344,34986,8.7809,{"date":522,"open":523,"high":524,"low":504,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",9.26,9.43,9.23,0.31,3.48,4034646.86264,27821,9.2139,{"date":532,"open":533,"high":493,"low":534,"close":533,"change":535,"percent_change":90,"volume":536,"transactions":537,"vwap":538},"2026-08-14",8.92,8.845,0.02,2552139.180728,24611,8.9234,{"date":540,"open":456,"high":504,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",8.72,8.9,0.1,1.14,3583057.823514,21781,8.8879,{"date":549,"open":533,"high":550,"low":455,"close":551,"change":275,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",8.97,8.8,-0.79,3666873.562963,30443,8.7813,{"date":557,"open":496,"high":504,"low":558,"close":515,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",8.7,0.12,1.37,3050752.728099,25239,8.8698,{"date":565,"open":456,"high":566,"low":567,"close":456,"change":535,"percent_change":507,"volume":568,"transactions":569,"vwap":570},"2026-08-10",9,8.71,3968838.533621,31434,8.8376,{"date":572,"open":442,"high":573,"low":574,"close":575,"change":526,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",8.78,8.565,8.73,3.68,3659417.42734,30247,8.7021,{"date":581,"open":582,"high":385,"low":583,"close":420,"change":296,"percent_change":516,"volume":584,"transactions":585,"vwap":586},"2026-08-06",8.41,8.3,3140607.624862,27845,8.4095,{"date":588,"open":431,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",8.6401,8.38,8.45,-0.19,-2.2,4249961.667835,30716,8.4733,{"date":598,"open":457,"high":599,"low":600,"close":465,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",8.765,8.33,0.56,6.93,5958916.809861,40963,8.6378,{"date":607,"open":608,"high":609,"low":610,"close":242,"change":83,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",7.97,8.18,7.86,1.76,5558627.39426,34803,8.069,{"date":616,"open":617,"high":242,"low":618,"close":619,"change":153,"percent_change":97,"volume":620,"transactions":621,"vwap":622},"2026-07-31",7.975,7.605,7.94,7536969.369483,53930,7.8959,{"date":624,"open":625,"high":293,"low":305,"close":626,"change":21,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",8.135,7.9,-1.37,5578101.981057,36556,7.9592,{"date":632,"open":392,"high":590,"low":633,"close":634,"change":375,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",7.985,8.01,-4.98,6372588.578753,45839,8.0957,{"date":640,"open":360,"high":641,"low":295,"close":384,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",8.485,0.42,5.24,9649069.48211,53185,8.293,{"date":648,"open":420,"high":649,"low":650,"close":634,"change":212,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",8.84,7.995,-0.5,12979163.966987,69811,8.1637,{"date":656,"open":198,"high":371,"low":657,"close":313,"change":39,"percent_change":252,"volume":658,"transactions":659,"vwap":660},"2026-07-24",7.38,14964799.498078,75030,8.1303,{"date":662,"open":283,"high":354,"low":663,"close":16,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",7.1,-1.31,-14.92,29203955.337974,131560,7.5228,{"date":670,"open":671,"high":672,"low":673,"close":573,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",8.89,8.9815,8.625,-0.21,-2.34,5704193.645424,37559,8.7639,{"date":680,"open":681,"high":682,"low":683,"close":484,"change":153,"percent_change":61,"volume":684,"transactions":685,"vwap":686},"2026-07-21",9.08,9.225,8.85,5326328.985252,38528,9.0306,{"date":688,"open":689,"high":689,"low":683,"close":690,"change":691,"percent_change":246,"volume":692,"transactions":693,"vwap":694},"2026-07-20",9.235,8.95,-0.27,3249624.329991,26262,8.9679,{"date":696,"open":551,"high":697,"low":573,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",9.37,9.22,0.25,2.79,5238300,{"date":703,"open":704,"high":705,"low":496,"close":550,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":550},"2026-07-16",9.38,9.42,-0.46,-4.88,6491600,{"date":710,"open":711,"high":712,"low":713,"close":524,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":524},"2026-07-15",10.2,10.35,9.41,-0.66,-6.54,8827700,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":82,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-14",9.85,10.19,9.78,10.09,3.49,6973500,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-13",9.56,9.92,9.44,9.75,0.2,2.09,6332000,{"date":735,"open":736,"high":737,"low":738,"close":736,"change":535,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-10",9.55,9.81,9.49,0.21,8991900,{"date":742,"open":743,"high":744,"low":698,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",9.28,9.59,9.53,0.39,4.27,5328700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":516,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-08",9.25,9.54,8.76,9.14,-3.79,7905000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":651,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-07",9.8,10.07,9.4,9.5,-5,7314100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",9.84,10.21,9.68,10,0.43,4.49,7280400,{"date":775,"open":776,"high":777,"low":751,"close":778,"change":326,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-02",9.69,9.82,9.57,-1.03,6029200,{"date":782,"open":752,"high":783,"low":761,"close":784,"change":785,"percent_change":326,"volume":786,"transactions":9,"vwap":784},"2026-07-01",10.02,9.67,-0.01,12774300,{"date":788,"open":392,"high":789,"low":354,"close":769,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":769},"2026-06-30",9.72,1.38,16.63,12836100,{"date":794,"open":795,"high":411,"low":795,"close":583,"change":54,"percent_change":796,"volume":797,"transactions":9,"vwap":583},"2026-06-29",7.89,6.27,4841800,{"date":799,"open":284,"high":619,"low":254,"close":230,"change":432,"percent_change":800,"volume":801,"transactions":9,"vwap":230},"2026-06-26",-0.64,5522000,{"date":803,"open":804,"high":626,"low":284,"close":610,"change":201,"percent_change":123,"volume":805,"transactions":9,"vwap":610},"2026-06-25",7.85,4027800,{"date":807,"open":808,"high":295,"low":189,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",7.96,7.79,-0.15,-1.89,5463300,{"date":814,"open":360,"high":815,"low":619,"close":619,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":619},"2026-06-23",8.17,-0.4,-4.8,5150700,{"date":820,"open":457,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",8.57,8.29,8.34,-0.12,-1.42,6033600,{"date":828,"open":551,"high":551,"low":590,"close":457,"change":691,"percent_change":829,"volume":830,"transactions":9,"vwap":457},"2026-06-18",-3.09,10455300,{"date":832,"open":745,"high":833,"low":834,"close":575,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":575},"2026-06-17",9.63,8.69,-0.89,-9.25,8370000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",9.65,10.27,9.6,9.62,0.09,0.94,8746800,{"date":848,"open":789,"high":849,"low":850,"close":745,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":745},"2026-06-15",9.9,9.45,0.19,2.03,3561000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":336,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-12",9.47,9.61,9.33,9.34,-2.51,3373100,{"date":863,"open":864,"high":857,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",9.24,9.06,9.58,0.44,4.81,3352700,{"date":871,"open":872,"high":858,"low":873,"close":754,"change":592,"percent_change":874,"volume":875,"transactions":9,"vwap":754},"2026-06-10",9.13,9.09,-2.04,4295800,{"date":877,"open":776,"high":783,"low":681,"close":858,"change":516,"percent_change":878,"volume":879,"transactions":9,"vwap":858},"2026-06-09",-3.72,6273900,{"date":881,"open":752,"high":882,"low":524,"close":776,"change":90,"percent_change":883,"volume":884,"transactions":9,"vwap":776},"2026-06-08",9.87,2.32,5362600,{"date":886,"open":887,"high":888,"low":889,"close":856,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":856},"2026-06-05",10.45,10.46,9.29,-1.07,-10.15,6526200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",10.61,10.92,10.5,10.54,-0.2,-1.86,4869600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":432,"percent_change":706,"volume":908,"transactions":9,"vwap":907},"2026-06-03",10.8,11.1,10.6,10.74,5575700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":364,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-02",10.56,11.26,10.55,10.79,1.03,6505500,{"date":918,"open":919,"high":920,"low":841,"close":921,"change":82,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-01",10.28,10.83,10.68,3.29,6311700,{"date":925,"open":712,"high":926,"low":927,"close":928,"change":275,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",10.57,10.25,10.34,-0.67,5433100,{"date":932,"open":722,"high":933,"low":934,"close":935,"change":699,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-28",10.53,10.05,10.41,2.46,4346400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":191,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-27",10.06,10.17,9.88,10.16,1.6,4170000,{"date":947,"open":928,"high":948,"low":949,"close":770,"change":404,"percent_change":950,"volume":951,"transactions":9,"vwap":770},"2026-05-26",10.44,9.86,-1.77,6327700,{"date":953,"open":777,"high":954,"low":737,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-22",10.37,10.18,0.38,3.88,6760600,{"date":960,"open":850,"high":961,"low":729,"close":759,"change":962,"percent_change":526,"volume":963,"transactions":9,"vwap":759},"2026-05-21",9.97,0.03,4152700,{"date":965,"open":833,"high":719,"low":762,"close":966,"change":364,"percent_change":544,"volume":967,"transactions":9,"vwap":966},"2026-05-20",9.77,5098800,{"date":969,"open":523,"high":737,"low":864,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",9.66,0.32,3.43,8560900,{"date":975,"open":843,"high":976,"low":754,"close":859,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":859},"2026-05-18",9.89,-0.68,-6.79,9730600,{"date":981,"open":982,"high":711,"low":942,"close":783,"change":516,"percent_change":983,"volume":984,"transactions":9,"vwap":783},"2026-05-15",9.96,-3.47,5377700,{"date":986,"open":987,"high":988,"low":768,"close":989,"change":810,"percent_change":825,"volume":990,"transactions":9,"vwap":989},"2026-05-14",10.24,10.67,10.38,7804400,{"date":992,"open":993,"high":994,"low":995,"close":933,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":933},"2026-05-13",9.35,10.81,9.32,1.3,14.08,17216900,{"date":1000,"open":525,"high":858,"low":690,"close":525,"change":785,"percent_change":21,"volume":1001,"transactions":9,"vwap":525},"2026-05-12",5086800,{"date":1003,"open":1004,"high":745,"low":1005,"close":864,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":864},"2026-05-11",9.21,9.12,0.05,0.54,6797300,{"date":1010,"open":533,"high":525,"low":1011,"close":1012,"change":971,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-08",8.82,9.19,3.61,3966100,{"date":1016,"open":482,"high":754,"low":573,"close":515,"change":899,"percent_change":1017,"volume":1018,"transactions":9,"vwap":515},"2026-05-07",-2.21,4874100,{"date":1020,"open":551,"high":872,"low":575,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-06",9.07,0.3,3.42,4776200,{"date":1026,"open":455,"high":1027,"low":465,"close":506,"change":559,"percent_change":1028,"volume":1029,"transactions":9,"vwap":506},"2026-05-05",8.81,1.39,3476300,{"date":1031,"open":506,"high":515,"low":1032,"close":439,"change":344,"percent_change":779,"volume":1033,"transactions":9,"vwap":439},"2026-05-04",8.55,3773100,{"date":1035,"open":558,"high":573,"low":442,"close":1036,"change":1006,"percent_change":39,"volume":1037,"transactions":9,"vwap":1036},"2026-05-01",8.74,3977500,{"date":1039,"open":753,"high":649,"low":429,"close":834,"change":212,"percent_change":706,"volume":1040,"transactions":9,"vwap":834},"2026-04-30",5915700,{"date":1042,"open":873,"high":754,"low":403,"close":575,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":575},"2026-04-29",-0.32,-3.54,5303300,{"date":1047,"open":683,"high":494,"low":649,"close":1048,"change":153,"percent_change":867,"volume":1049,"transactions":9,"vwap":1048},"2026-04-28",9.05,6011000,{"date":1051,"open":1052,"high":1004,"low":496,"close":1053,"change":497,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",8.98,9.01,-2.38,7242600,{"date":1057,"open":1058,"high":738,"low":551,"close":525,"change":103,"percent_change":1059,"volume":1060,"transactions":9,"vwap":525},"2026-04-24",8.86,6.09,13989900,{"date":1062,"open":690,"high":865,"low":600,"close":558,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":558},"2026-04-23",0.8,10.13,22688600,{"date":1067,"open":360,"high":374,"low":1068,"close":626,"change":962,"percent_change":956,"volume":1069,"transactions":9,"vwap":626},"2026-04-22",7.8,5924100,{"date":1071,"open":316,"high":609,"low":804,"close":263,"change":113,"percent_change":1072,"volume":1073,"transactions":9,"vwap":263},"2026-04-21",-2.11,5478200,{"date":1075,"open":804,"high":283,"low":804,"close":316,"change":1076,"percent_change":192,"volume":1077,"transactions":9,"vwap":316},"2026-04-20",0.17,7583000,{"date":1079,"open":360,"high":1080,"low":1081,"close":263,"change":1006,"percent_change":1082,"volume":1083,"transactions":9,"vwap":263},"2026-04-17",8.13,7.84,0.64,5848900,{"date":1085,"open":1068,"high":335,"low":198,"close":325,"change":543,"percent_change":996,"volume":1086,"transactions":9,"vwap":325},"2026-04-16",5108600,{"date":1088,"open":254,"high":809,"low":1089,"close":1090,"change":543,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",7.62,7.72,1.31,4678400,{"date":1094,"open":1095,"high":1090,"low":1096,"close":1089,"change":486,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1089},"2026-04-14",7.54,7.51,2.01,5856400,{"date":1100,"open":1101,"high":1096,"low":1102,"close":16,"change":507,"percent_change":1103,"volume":1104,"transactions":9,"vwap":16},"2026-04-13",7.11,7.05,3.18,5860000,{"date":1106,"open":19,"high":222,"low":1107,"close":1108,"change":962,"percent_change":642,"volume":1109,"transactions":9,"vwap":1108},"2026-04-10",7.18,7.24,4224400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-09",7.3,7.36,7.14,7.21,-0.16,-2.17,3952500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":851,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-08",7.7,7.73,7.33,7.37,2.65,4283500,{"date":1128,"open":1129,"high":1124,"low":1102,"close":1107,"change":1116,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1107},"2026-04-07",7.32,-2.18,5746000,{"date":1133,"open":1134,"high":189,"low":1112,"close":1135,"change":21,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-06",7.41,7.34,-1.48,4684700,{"date":1139,"open":1140,"high":18,"low":200,"close":188,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":188},"2026-04-02",7.13,0.06,0.81,8604800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":222,"change":1149,"percent_change":1147,"volume":1150,"transactions":9,"vwap":222},"2026-04-01",7.02,7.57,7.01,0.52,12204800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":526,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-31",6.68,6.97,6.65,6.87,4.73,6200500,{"date":1160,"open":1161,"high":1156,"low":27,"close":1162,"change":113,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-30",6.82,6.56,-2.53,5977400,{"date":1166,"open":1167,"high":1168,"low":1153,"close":1169,"change":344,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-27",6.79,6.9,6.73,-1.32,6403900,{"date":1173,"open":1168,"high":1174,"low":1175,"close":1161,"change":21,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1161},"2026-03-26",7.09,6.75,-1.59,10897800,{"date":1179,"open":1180,"high":657,"low":1181,"close":602,"change":592,"percent_change":1182,"volume":1183,"transactions":9,"vwap":602},"2026-03-25",7.27,6.84,-2.67,17584300,{"date":1185,"open":189,"high":1186,"low":1101,"close":1187,"change":929,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-24",7.74,7.12,-8.6,9062400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":809,"change":1076,"percent_change":1195,"volume":1196,"transactions":9,"vwap":809},"2026-03-23",7.91,8.07,7.78,2.23,6952300,{"date":1198,"open":325,"high":1081,"low":1199,"close":1089,"change":691,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1089},"2026-03-20",7.53,-3.42,7290000,{"date":1203,"open":1204,"high":808,"low":18,"close":795,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":795},"2026-03-19",7.5,0.27,3.54,4601400,{"date":1209,"open":804,"high":241,"low":1089,"close":1089,"change":285,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1089},"2026-03-18",-3.91,5137600,{"date":1213,"open":360,"high":1080,"low":795,"close":294,"change":785,"percent_change":1214,"volume":1215,"transactions":9,"vwap":294},"2026-03-17",-0.13,3737700,{"date":1217,"open":284,"high":323,"low":284,"close":619,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":619},"2026-03-16",0.37,4.89,3725500,{"date":1222,"open":254,"high":1194,"low":1095,"close":1147,"change":306,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1147},"2026-03-13",-0.26,2906600,{"date":1226,"open":809,"high":626,"low":20,"close":262,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":262},"2026-03-12",-0.28,-3.56,4645500,{"date":1231,"open":294,"high":1193,"low":252,"close":263,"change":296,"percent_change":1232,"volume":1233,"transactions":9,"vwap":263},"2026-03-11",-0.38,4695700,{"date":1235,"open":255,"high":283,"low":263,"close":626,"change":1214,"percent_change":1236,"volume":1237,"transactions":9,"vwap":626},"2026-03-10",-1.62,4659200,{"date":1239,"open":1192,"high":316,"low":284,"close":255,"change":535,"percent_change":699,"volume":1240,"transactions":9,"vwap":255},"2026-03-09",5257300,{"date":1242,"open":241,"high":282,"low":294,"close":634,"change":21,"percent_change":1243,"volume":1244,"transactions":9,"vwap":634},"2026-03-06",-1.35,4520400,{"date":1246,"open":293,"high":392,"low":634,"close":1247,"change":1116,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-05",8.12,-1.93,4761500,{"date":1251,"open":363,"high":351,"low":1193,"close":333,"change":559,"percent_change":1252,"volume":1253,"transactions":9,"vwap":333},"2026-03-04",1.47,2827900,{"date":1255,"open":316,"high":1256,"low":360,"close":292,"change":113,"percent_change":874,"volume":1257,"transactions":9,"vwap":292},"2026-03-03",8.27,4851300,{"date":1259,"open":609,"high":1260,"low":282,"close":600,"change":1214,"percent_change":1261,"volume":1262,"transactions":9,"vwap":600},"2026-03-02",8.44,-1.54,9744900,{"date":1264,"open":413,"high":382,"low":1265,"close":457,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":457},"2026-02-27",8.37,-0.29,-3.31,3808100,{"date":1270,"open":551,"high":533,"low":431,"close":456,"change":212,"percent_change":706,"volume":1271,"transactions":9,"vwap":456},"2026-02-26",3951300,{"date":1273,"open":1274,"high":690,"low":442,"close":495,"change":296,"percent_change":1275,"volume":1276,"transactions":9,"vwap":495},"2026-02-25",8.91,-0.34,4920700,{"date":1278,"open":551,"high":1052,"low":456,"close":1011,"change":559,"percent_change":790,"volume":1279,"transactions":9,"vwap":1011},"2026-02-24",5218200,{"date":1281,"open":550,"high":1052,"low":821,"close":558,"change":443,"percent_change":1282,"volume":1283,"transactions":9,"vwap":558},"2026-02-23",-3.87,5464000,{"date":1285,"open":873,"high":525,"low":1053,"close":1048,"change":458,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1048},"2026-02-20",-1.52,3003400,{"date":1289,"open":493,"high":494,"low":550,"close":1012,"change":844,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1012},"2026-02-19",0.99,2144700,{"date":1293,"open":1294,"high":995,"low":1021,"close":482,"change":404,"percent_change":1295,"volume":1296,"transactions":9,"vwap":482},"2026-02-18",9.27,-1.94,2666300,{"date":1298,"open":873,"high":1299,"low":1274,"close":743,"change":844,"percent_change":1300,"volume":1301,"transactions":9,"vwap":743},"2026-02-17",9.39,0.98,4492400,{"date":1303,"open":729,"high":833,"low":1005,"close":1012,"change":674,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1012},"2026-02-13",-2.23,6461500,{"date":1307,"open":970,"high":1308,"low":1309,"close":761,"change":234,"percent_change":1310,"volume":1311,"transactions":9,"vwap":761},"2026-02-12",9.7,9.18,-2.39,6555600,{"date":1313,"open":705,"high":1314,"low":1299,"close":833,"change":507,"percent_change":1315,"volume":1316,"transactions":9,"vwap":833},"2026-02-11",9.74,2.45,7779900,{"date":1318,"open":873,"high":769,"low":681,"close":761,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":761},"2026-02-10",0.33,3.64,7207100,{"date":1323,"open":558,"high":1005,"low":372,"close":1021,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1021},"2026-02-09",0.36,4.13,6302800,{"date":1328,"open":372,"high":649,"low":420,"close":567,"change":526,"percent_change":1329,"volume":1330,"transactions":9,"vwap":567},"2026-02-06",3.69,9405400,{"date":1332,"open":567,"high":573,"low":351,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-05",8.4,-0.53,-5.94,8039000,{"date":1338,"open":541,"high":681,"low":1339,"close":472,"change":851,"percent_change":1340,"volume":1341,"transactions":9,"vwap":472},"2026-02-04",8.6,2.17,7376900,{"date":1343,"open":472,"high":473,"low":1333,"close":1036,"change":234,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1036},"2026-02-03",-2.56,8294300,{"date":1347,"open":515,"high":1048,"low":1036,"close":550,"change":785,"percent_change":21,"volume":1348,"transactions":9,"vwap":550},"2026-02-02",6367600,{"date":1350,"open":698,"high":995,"low":533,"close":1052,"change":1266,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1052},"2026-01-30",-3.13,8687900,{"date":1354,"open":1355,"high":1355,"low":482,"close":1294,"change":336,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1294},"2026-01-29",9.51,-2.52,10030600,{"date":1359,"open":1360,"high":1064,"low":1355,"close":1355,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1355},"2026-01-28",10.12,-0.57,-5.65,10401800,{"date":1365,"open":1366,"high":1064,"low":942,"close":1367,"change":275,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-27",10.01,10.08,-0.69,8308100,{"date":1371,"open":849,"high":1372,"low":730,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-26",10.26,10.15,0.35,3.57,9212800,{"date":1378,"open":1379,"high":897,"low":730,"close":759,"change":173,"percent_change":1380,"volume":1381,"transactions":9,"vwap":759},"2026-01-23",10.36,-6.76,16108600,{"date":1383,"open":1384,"high":1385,"low":919,"close":1386,"change":297,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-22",10.29,10.94,10.51,-3.4,17969200,{"date":1390,"open":911,"high":1391,"low":888,"close":1392,"change":1324,"percent_change":1023,"volume":1393,"transactions":9,"vwap":1392},"2026-01-21",10.89,10.88,13403400,{"date":1395,"open":928,"high":1396,"low":841,"close":1397,"change":535,"percent_change":851,"volume":1398,"transactions":9,"vwap":1397},"2026-01-20",11.05,10.52,13056000,{"date":1400,"open":1401,"high":905,"low":1402,"close":897,"change":433,"percent_change":1403,"volume":1404,"transactions":9,"vwap":897},"2026-01-16",11.08,10.43,-5.23,8806200,{"date":1406,"open":1407,"high":905,"low":994,"close":1401,"change":83,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1401},"2026-01-15",11.02,1.28,6601300,{"date":1411,"open":907,"high":1412,"low":1413,"close":1385,"change":851,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1385},"2026-01-14",11.19,10.58,1.77,13096500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1368,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-13",11.49,11.5,10.73,10.75,-6.03,14726000,{"date":1425,"open":1426,"high":1427,"low":912,"close":1428,"change":21,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-12",11.41,11.67,11.44,-0.95,8547600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":526,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-09",11.38,11.66,11.09,11.55,2.76,10620600,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-08",12.03,11.14,11.24,-1,-8.17,19862600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1141,"percent_change":54,"volume":1453,"transactions":9,"vwap":1452},"2026-01-07",14.09,14.33,12.1,12.24,51469700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-06",12.14,12.2,11.72,12.18,0.67,5.82,14859000,{"date":1464,"open":1465,"high":1466,"low":1433,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-05",12.08,12.12,11.51,0.28,2.49,9998500,{"date":1472,"open":897,"high":912,"low":897,"close":1473,"change":1474,"percent_change":1147,"volume":1475,"transactions":9,"vwap":1473},"2026-01-02",11.23,0.79,5899700,{"date":1477,"open":895,"high":1478,"low":1479,"close":948,"change":113,"percent_change":1480,"volume":1481,"transactions":9,"vwap":948},"2025-12-31",10.72,10.42,-1.6,5244600,{"date":1483,"open":1484,"high":907,"low":1397,"close":895,"change":296,"percent_change":1227,"volume":1485,"transactions":9,"vwap":895},"2025-12-30",10.59,6272800,{"date":1487,"open":927,"high":907,"low":1488,"close":1489,"change":90,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-29",10.23,10.64,2.11,6681900,{"date":1493,"open":941,"high":887,"low":1373,"close":1479,"change":699,"percent_change":936,"volume":1494,"transactions":9,"vwap":1479},"2025-12-26",4659100,{"date":1496,"open":720,"high":987,"low":1367,"close":941,"change":1497,"percent_change":543,"volume":1498,"transactions":9,"vwap":941},"2025-12-24",0.01,1638200,{"date":1500,"open":711,"high":712,"low":1064,"close":943,"change":275,"percent_change":977,"volume":1501,"transactions":9,"vwap":943},"2025-12-23",2970300,{"date":1503,"open":841,"high":1504,"low":941,"close":1488,"change":153,"percent_change":746,"volume":1505,"transactions":9,"vwap":1488},"2025-12-22",10.4,4312000,{"date":1507,"open":955,"high":1384,"low":1360,"close":720,"change":83,"percent_change":1028,"volume":1508,"transactions":9,"vwap":720},"2025-12-19",7692500,{"date":1510,"open":927,"high":948,"low":1511,"close":934,"change":1512,"percent_change":1513,"volume":1220,"transactions":9,"vwap":934},"2025-12-18",10.04,-0.06,-0.59,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1227,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-17",10.39,10.63,10.11,-2.69,5467400,{"date":1522,"open":1523,"high":1524,"low":1488,"close":1516,"change":810,"percent_change":825,"volume":1525,"transactions":9,"vwap":1516},"2025-12-16",10.49,10.69,4593200,{"date":1527,"open":1442,"high":1442,"low":897,"close":898,"change":1334,"percent_change":1528,"volume":1529,"transactions":9,"vwap":898},"2025-12-15",-4.79,4700900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-12",11.37,11.6,11.03,11.07,-0.33,-2.89,3851100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":983,"volume":1546,"transactions":9,"vwap":1544},"2025-12-11",11.69,11.74,11.29,11.4,-0.41,5151200,{"date":1548,"open":1418,"high":1549,"low":1550,"close":1551,"change":1218,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-10",11.88,11.35,11.81,3.23,5552300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1428,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1428},"2025-12-09",11.33,11.56,11.17,0.13,1.15,4423600,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":475,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-08",11.68,11.2,11.31,-3.33,4139900,{"date":1570,"open":1549,"high":1571,"low":1427,"close":1572,"change":1214,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-05",12.11,11.7,-1.1,3814700,{"date":1576,"open":1577,"high":1578,"low":1551,"close":1579,"change":1214,"percent_change":345,"volume":1580,"transactions":9,"vwap":1579},"2025-12-04",12.01,12.06,11.83,3053800,{"date":1582,"open":1583,"high":1441,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-03",11.75,11.65,11.96,0.18,1.53,2143400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":108,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-02",11.64,11.84,11.52,11.78,2.08,5168600,{"date":1598,"open":1599,"high":1600,"low":1419,"close":1601,"change":1227,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-01",11.62,11.73,11.54,-2.37,3527500,{"date":1605,"open":1418,"high":1606,"low":1607,"close":1608,"change":956,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-28",11.87,11.27,11.82,3.32,2313300,{"date":1612,"open":1607,"high":1418,"low":1613,"close":1428,"change":851,"percent_change":487,"volume":1614,"transactions":9,"vwap":1428},"2025-11-26",11.15,5958800,{"date":1616,"open":905,"high":1617,"low":1618,"close":1619,"change":962,"percent_change":1205,"volume":1620,"transactions":9,"vwap":1619},"2025-11-25",11.32,10.93,11.25,4708000,{"date":1622,"open":912,"high":1566,"low":1623,"close":1624,"change":1006,"percent_change":61,"volume":1625,"transactions":9,"vwap":1624},"2025-11-24",11,11.22,4279500,{"date":1627,"open":1628,"high":1473,"low":907,"close":1558,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1558},"2025-11-21",10.9,0.4,3.71,5671300,{"date":1633,"open":1544,"high":1436,"low":1634,"close":1634,"change":706,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-20",10.77,-4.1,5325500,{"date":1638,"open":1458,"high":1639,"low":1640,"close":1473,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1473},"2025-11-19",11.77,11.21,-0.45,-3.85,4687700,{"date":1645,"open":1427,"high":1551,"low":1419,"close":1564,"change":810,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1564},"2025-11-18",-1.27,3183500,{"date":1649,"open":1650,"high":1651,"low":1579,"close":1579,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1579},"2025-11-17",12.26,12.29,-0.49,-3.98,4686700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":458,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-14",12.19,12.54,12.15,12.32,-1.12,4230300,{"date":1664,"open":1665,"high":1666,"low":1650,"close":1667,"change":296,"percent_change":336,"volume":1668,"transactions":9,"vwap":1667},"2025-11-13",12.35,12.53,12.46,4219800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":592,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-12",12.7,12.76,12.33,12.49,-1.5,2579500,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":234,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-11",12.91,12.51,12.68,-1.78,3816700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1679,"change":1022,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1679},"2025-11-10",12.71,13.1,12.59,2.38,3728100,{"date":1692,"open":1693,"high":1694,"low":1650,"close":1695,"change":962,"percent_change":108,"volume":1696,"transactions":9,"vwap":1695},"2025-11-07",12.43,12.67,12.61,3273100,{"date":1698,"open":1699,"high":1700,"low":1650,"close":1701,"change":285,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-06",12.81,12.86,12.58,-2.4,3924600,{"date":1705,"open":1680,"high":1706,"low":1693,"close":1707,"change":867,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-05",12.93,12.89,3.53,3231900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":800,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-04",12.8,12.82,12.39,12.45,-4.89,4787300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1512,"percent_change":706,"volume":1724,"transactions":9,"vwap":1723},"2025-11-03",13.14,13.2,12.9,13.09,3877700,{"date":1726,"open":1722,"high":1721,"low":1727,"close":1728,"change":1022,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-31",12.88,13.15,2.33,3992700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1227,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-30",12.98,13.17,12.85,-2.13,3150400,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1227,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-29",13.47,12.95,13.13,-2.09,3744000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":153,"percent_change":1022,"volume":1751,"transactions":9,"vwap":1750},"2025-10-28",13.37,13.81,13.05,13.41,5610400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1747,"change":275,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1747},"2025-10-27",13.57,13.75,13.36,-0.52,6394700,{"date":1760,"open":1761,"high":1761,"low":1742,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-24",14.37,13.44,-0.65,-4.61,10769900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1449,"change":497,"percent_change":1261,"volume":1771,"transactions":9,"vwap":1449},"2025-10-23",14.05,14.52,13.73,7995600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":173,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-22",14.82,14.91,14.17,14.31,-4.73,7048800,{"date":1781,"open":1782,"high":1783,"low":1769,"close":1784,"change":971,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-21",14.6,15.19,15.02,2.18,4240400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1460,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-20",14.14,14.74,14.11,14.7,4.78,4148400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":386,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-17",14.47,14.53,13.95,14.03,-3.24,3735600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-16",15.36,15.45,14.35,14.5,-0.83,-5.41,5502400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":344,"percent_change":433,"volume":1818,"transactions":9,"vwap":1817},"2025-10-15",15.59,15.63,15.16,15.33,5219300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":90,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-14",14.78,15.65,14.45,15.42,1.45,5996100,{"date":1828,"open":1829,"high":1805,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-13",14.49,14.48,15.2,0.96,6.74,8002400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1444,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-10",15.24,15.54,14.23,14.24,-6.56,7057900,{"date":1844,"open":1845,"high":26,"low":1846,"close":1837,"change":1847,"percent_change":1248,"volume":1848,"transactions":9,"vwap":1837},"2025-10-09",15.61,15.14,-0.3,7712900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1838,"change":61,"percent_change":148,"volume":1854,"transactions":9,"vwap":1838},"2025-10-08",15.08,15.71,14.81,5672100,{"date":1856,"open":1857,"high":1858,"low":1808,"close":1859,"change":201,"percent_change":128,"volume":1860,"transactions":9,"vwap":1859},"2025-10-07",15.03,15.18,15.09,6408500,{"date":1862,"open":1806,"high":1806,"low":1863,"close":1784,"change":1374,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1784},"2025-10-06",15,2.39,6572100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":201,"percent_change":47,"volume":1872,"transactions":9,"vwap":1871},"2025-10-03",14.64,14.99,14.43,14.67,5262000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1782,"change":642,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1782},"2025-10-02",14.29,14.79,14.27,2.96,5773500,{"date":1881,"open":1882,"high":1807,"low":1883,"close":1884,"change":1141,"percent_change":642,"volume":1885,"transactions":9,"vwap":1884},"2025-10-01",14,13.92,14.18,8745600,{"date":1887,"open":1888,"high":1776,"low":1889,"close":1890,"change":306,"percent_change":458,"volume":1891,"transactions":9,"vwap":1890},"2025-09-30",14.1,13.8,14.12,4943900,{"date":1893,"open":1882,"high":1839,"low":1894,"close":1789,"change":1895,"percent_change":732,"volume":1896,"transactions":9,"vwap":1789},"2025-09-29",13.74,0.29,6411000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":201,"percent_change":97,"volume":1903,"transactions":9,"vwap":1902},"2025-09-26",13.88,13.97,13.69,13.85,5857900,{"date":1905,"open":1894,"high":1906,"low":1907,"close":1908,"change":592,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-25",13.91,13.55,13.78,-1.36,5312300,{"date":1912,"open":1890,"high":1913,"low":1799,"close":1900,"change":497,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1900},"2025-09-24",14.28,-1.55,4712700,{"date":1917,"open":1918,"high":1919,"low":1789,"close":1920,"change":1921,"percent_change":337,"volume":1922,"transactions":9,"vwap":1920},"2025-09-23",14.68,14.85,14.19,-0.43,5181300,{"date":1924,"open":1925,"high":1853,"low":1926,"close":1927,"change":1266,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-22",14.8,14.46,14.62,-1.95,4036000,{"date":1931,"open":1932,"high":1784,"low":1769,"close":1775,"change":971,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1775},"2025-09-19",14.76,2.19,8934500,{"date":1936,"open":1821,"high":1937,"low":1808,"close":1938,"change":82,"percent_change":1864,"volume":1939,"transactions":9,"vwap":1938},"2025-09-18",14.97,14.59,7276500,{"date":1941,"open":1755,"high":1942,"low":1894,"close":1943,"change":128,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-17",14.54,14.25,3.41,6160300,{"date":1947,"open":1748,"high":1906,"low":1948,"close":1908,"change":785,"percent_change":275,"volume":1949,"transactions":9,"vwap":1908},"2025-09-16",13.66,4275500,{"date":1951,"open":1952,"high":1953,"low":1894,"close":1954,"change":1586,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-15",13.82,14.26,13.79,1.32,4971500,{"date":1958,"open":997,"high":1791,"low":1959,"close":1960,"change":651,"percent_change":1044,"volume":1961,"transactions":9,"vwap":1960},"2025-09-12",13.56,13.61,5593700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1791,"change":507,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1791},"2025-09-11",13.9,14.2,13.84,1.66,4677400,{"date":1970,"open":1876,"high":1971,"low":1972,"close":1899,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1899},"2025-09-10",14.83,13.87,-1.02,-6.85,7741200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1141,"percent_change":1629,"volume":1982,"transactions":9,"vwap":1981},"2025-09-09",14.87,15.07,14.77,14.9,4444000,{"date":1984,"open":1978,"high":1869,"low":1829,"close":1985,"change":83,"percent_change":202,"volume":1986,"transactions":9,"vwap":1985},"2025-09-08",14.84,3864600,{"date":1988,"open":1981,"high":1989,"low":1990,"close":1792,"change":810,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1792},"2025-09-05",14.92,14.42,-1.01,3995600,{"date":1994,"open":1755,"high":1995,"low":1996,"close":1919,"change":1560,"percent_change":411,"volume":1997,"transactions":9,"vwap":1919},"2025-09-04",14.88,13.52,7788500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":296,"percent_change":497,"volume":2004,"transactions":9,"vwap":2003},"2025-09-03",13.71,13.99,13.62,13.7,3290500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1770,"change":1227,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1770},"2025-09-02",13.76,13.83,13.46,-2,3182300,{"date":2013,"open":2001,"high":1768,"low":2014,"close":2015,"change":212,"percent_change":1227,"volume":2016,"transactions":9,"vwap":2015},"2025-08-29",13.86,14.01,3127500,{"date":2018,"open":2019,"high":2020,"low":1883,"close":1768,"change":1141,"percent_change":771,"volume":2021,"transactions":9,"vwap":1768},"2025-08-28",14.06,14.13,3145600,{"date":2023,"open":1906,"high":1800,"low":1748,"close":2001,"change":1006,"percent_change":1324,"volume":2024,"transactions":9,"vwap":2001},"2025-08-27",2589700,{"date":2026,"open":1755,"high":2027,"low":1755,"close":2028,"change":1559,"percent_change":845,"volume":2029,"transactions":9,"vwap":2028},"2025-08-26",13.96,13.94,4597900,{"date":2031,"open":2032,"high":1840,"low":1954,"close":1748,"change":1275,"percent_change":1702,"volume":2033,"transactions":9,"vwap":1748},"2025-08-25",14.16,3239900,{"date":2035,"open":2001,"high":1823,"low":1883,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-08-22",14.15,0.26,1.87,3283600,{"date":2041,"open":1954,"high":2001,"low":2007,"close":2042,"change":962,"percent_change":90,"volume":2043,"transactions":9,"vwap":2042},"2025-08-21",13.89,2473300,{"date":2045,"open":1889,"high":2042,"low":1907,"close":2014,"change":296,"percent_change":497,"volume":2046,"transactions":9,"vwap":2014},"2025-08-20",3799500,{"date":2048,"open":1807,"high":1990,"low":2008,"close":2042,"change":1545,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2042},"2025-08-19",-2.87,2990900,{"date":2052,"open":2053,"high":1990,"low":2053,"close":2054,"change":1895,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-18",14.02,14.3,2.07,3527800,{"date":2058,"open":997,"high":1875,"low":1799,"close":2015,"change":1006,"percent_change":1324,"volume":2059,"transactions":9,"vwap":2015},"2025-08-15",3801000,{"date":2061,"open":2008,"high":1768,"low":2062,"close":2027,"change":1266,"percent_change":874,"volume":2063,"transactions":9,"vwap":2027},"2025-08-14",13.65,4288200,{"date":2065,"open":1449,"high":1761,"low":1906,"close":1943,"change":1022,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1943},"2025-08-13",2.15,4398300,{"date":2069,"open":2003,"high":1888,"low":1754,"close":1799,"change":61,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1799},"2025-08-12",3.33,5196300,{"date":2073,"open":1754,"high":1800,"low":1740,"close":2074,"change":326,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-11",13.5,-0.74,5497600,{"date":2078,"open":2028,"high":2028,"low":2079,"close":2080,"change":1232,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-08",13.38,13.6,-2.72,5188500,{"date":2084,"open":2027,"high":1882,"low":1770,"close":2085,"change":201,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-07",13.98,0.5,3299500,{"date":2089,"open":1768,"high":2090,"low":1901,"close":1906,"change":113,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1906},"2025-08-06",14.07,-1.21,4642100,{"date":2094,"open":1965,"high":1839,"low":1755,"close":997,"change":785,"percent_change":275,"volume":2095,"transactions":9,"vwap":997},"2025-08-05",4418100,{"date":2097,"open":1890,"high":1839,"low":1883,"close":1449,"change":191,"percent_change":1560,"volume":2098,"transactions":9,"vwap":1449},"2025-08-04",3729400,{"date":2100,"open":1899,"high":1920,"low":2101,"close":2102,"change":285,"percent_change":1130,"volume":2103,"transactions":9,"vwap":2102},"2025-08-01",13.54,13.93,6563400,{"date":2105,"open":1900,"high":1926,"low":2000,"close":1840,"change":1895,"percent_change":1595,"volume":2106,"transactions":9,"vwap":1840},"2025-07-31",8896000,{"date":2108,"open":2109,"high":1823,"low":2003,"close":1799,"change":1545,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1799},"2025-07-30",14.4,-2.86,8391300,{"date":2113,"open":1837,"high":1837,"low":1875,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-29",14.36,-0.82,-5.4,8812700,{"date":2119,"open":1863,"high":2120,"low":1775,"close":1858,"change":1324,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1858},"2025-07-28",15.35,2.43,7510500,{"date":2124,"open":2125,"high":2126,"low":2109,"close":1774,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1774},"2025-07-25",15.49,15.51,-0.6,-3.89,16190500,{"date":2131,"open":2132,"high":2133,"low":1971,"close":1824,"change":977,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1824},"2025-07-24",17.01,17.12,-4.22,22029100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":344,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-23",16.049999,16.14,15.6,16.1,-0.56,10238900,{"date":2145,"open":2141,"high":2146,"low":2147,"close":2148,"change":486,"percent_change":845,"volume":2149,"transactions":9,"vwap":2148},"2025-07-22",16.51,15.57,16.19,5996600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":785,"percent_change":1512,"volume":2156,"transactions":9,"vwap":2155},"2025-07-21",16.26,16.43,15.96,16.040001,5367700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2138,"change":497,"percent_change":1243,"volume":2162,"transactions":9,"vwap":2138},"2025-07-18",16.34,16.37,15.87,4594600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":642,"percent_change":1125,"volume":2169,"transactions":9,"vwap":2168},"2025-07-17",15.97,16.44,15.9,16.27,6620500,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":691,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-16",16.35,15.58,15.85,-1.67,8514400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1641,"percent_change":2081,"volume":2183,"transactions":9,"vwap":2182},"2025-07-15",16.79,16.94,16.11,16.12,7146300,{"date":2185,"open":2141,"high":2186,"low":2154,"close":2187,"change":138,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-14",16.61,16.57,2.86,10878900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2181,"change":2142,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2181},"2025-07-11",16.67,16.81,16.01,-3.36,20537300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2192,"change":1763,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2192},"2025-07-10",16.6,16.97,16.41,-3.75,44341600,{"date":2205,"open":2206,"high":179,"low":2207,"close":2208,"change":1170,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-09",18.59,17.17,17.32,-7.08,20551800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2213,"change":507,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2213},"2025-07-08",18.64,19.32,18.58,1.25,3856800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":929,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-07",18.71,18.78,17.99,18.41,-3.51,3784300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1076,"percent_change":123,"volume":2232,"transactions":9,"vwap":2231},"2025-07-03",19.2,19.28,18.88,19.08,1551600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-02",18.27,19.38,18.12,18.91,0.84,4.65,6965600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":844,"percent_change":2086,"volume":2248,"transactions":9,"vwap":2247},"2025-07-01",17.6,18.6,17.2,18.07,3532600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":516,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-30",18.4,18.85,17.87,17.98,-1.96,2818600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":326,"percent_change":213,"volume":2263,"transactions":9,"vwap":2262},"2025-06-27",18.48,18.52,17.73,18.34,3483100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1149,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-26",17.92,18.5,17.85,18.44,2.9,3796700,{"date":2273,"open":2237,"high":2274,"low":2275,"close":2266,"change":296,"percent_change":113,"volume":2276,"transactions":9,"vwap":2266},"2025-06-25",18.3,17.37,6249300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1587,"percent_change":995,"volume":2283,"transactions":9,"vwap":2282},"2025-06-24",16.72,18.23,16.68,17.95,9597400,{"date":2285,"open":1792,"high":2286,"low":1868,"close":2287,"change":2288,"percent_change":1436,"volume":2289,"transactions":9,"vwap":2287},"2025-06-23",16.52,16.42,1.7,8221300,{"date":2291,"open":2147,"high":2292,"low":1927,"close":2293,"change":1361,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-20",15.64,14.72,-3.73,3931600,{"date":2297,"open":1859,"high":2298,"low":2299,"close":2300,"change":526,"percent_change":2055,"volume":2301,"transactions":9,"vwap":2300},"2025-06-18",15.37,14.96,15.29,2060800,{"date":2303,"open":2304,"high":1805,"low":1937,"close":2305,"change":1641,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-17",15.28,14.98,-2.92,2327900,{"date":2309,"open":2304,"high":2310,"low":1979,"close":2311,"change":851,"percent_change":2216,"volume":2312,"transactions":9,"vwap":2311},"2025-06-16",15.44,15.43,3251100,{"date":2314,"open":2125,"high":2315,"low":1816,"close":1837,"change":800,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1837},"2025-06-13",15.7,-4.03,4041700,{"date":2319,"open":2138,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":246,"volume":2324,"transactions":9,"vwap":2322},"2025-06-12",16.32,15.8,15.88,-0.48,2218100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":731,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-11",16.28,16.9,16.02,16.36,1.24,2746200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1497,"percent_change":1141,"volume":2339,"transactions":9,"vwap":2338},"2025-06-10",16.25,16.48,15.76,16.16,3673400,{"date":2341,"open":2153,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":476,"volume":2346,"transactions":9,"vwap":2344},"2025-06-09",16.54,15.75,16.15,-0.73,4343300,{"date":2348,"open":2281,"high":2349,"low":2350,"close":2351,"change":956,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-06",17.18,16.65,16.88,2.3,2158300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1227,"percent_change":2175,"volume":2360,"transactions":9,"vwap":2359},"2025-06-05",16.76,16.92,16.09,16.5,2670500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":364,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-04",16.71,17.049999,16.21,16.78,0.66,2297300,{"date":2370,"open":2371,"high":2372,"low":26,"close":2192,"change":1063,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2192},"2025-06-03",15.95,16.89,5.04,4473300,{"date":2376,"open":2152,"high":2159,"low":2343,"close":2161,"change":1232,"percent_change":675,"volume":2377,"transactions":9,"vwap":2161},"2025-06-02",2310500,{"date":2379,"open":2380,"high":2201,"low":2381,"close":2335,"change":1214,"percent_change":552,"volume":2382,"transactions":9,"vwap":2335},"2025-05-30",16.23,15.92,4107200,{"date":2384,"open":2385,"high":2246,"low":2380,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-05-29",17.08,16.38,-0.44,-2.62,3836500,{"date":2391,"open":2392,"high":2393,"low":791,"close":2394,"change":39,"percent_change":1375,"volume":2395,"transactions":9,"vwap":2394},"2025-05-28",17.02,17.52,16.82,6047800,{"date":2397,"open":2398,"high":2153,"low":2315,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-27",15.93,16.24,0.63,4.04,3513900,{"date":2404,"open":1852,"high":2174,"low":2405,"close":1845,"change":1232,"percent_change":1054,"volume":2406,"transactions":9,"vwap":1845},"2025-05-23",15.26,2414400,{"date":2408,"open":2409,"high":2410,"low":2292,"close":2411,"change":739,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-22",15.67,16.18,15.99,1.33,1722200,{"date":2415,"open":2416,"high":2336,"low":2417,"close":2418,"change":691,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-21",15.91,15.69,15.78,-1.68,2338200,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2138,"change":1319,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2138},"2025-05-20",15.72,16.47,2.1,2640200,{"date":2428,"open":2292,"high":2416,"low":2429,"close":2423,"change":336,"percent_change":1675,"volume":2430,"transactions":9,"vwap":2423},"2025-05-19",15.55,3049300,{"date":2432,"open":2329,"high":2433,"low":2423,"close":2154,"change":535,"percent_change":1559,"volume":2434,"transactions":9,"vwap":2154},"2025-05-16",16.2,3223500,{"date":2436,"open":2437,"high":2437,"low":2343,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-05-15",16.45,15.94,-0.78,-4.67,3770100,{"date":2443,"open":2444,"high":2445,"low":2342,"close":2279,"change":497,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2279},"2025-05-14",16.99,17.49,-1.3,2206700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2180,"change":1319,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2180},"2025-05-13",16.62,17.09,16.39,1.99,2803900,{"date":2456,"open":2457,"high":2458,"low":2286,"close":2186,"change":526,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2186},"2025-05-12",17.3,17.58,1.9,4301900,{"date":2462,"open":2418,"high":2363,"low":2418,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-05-09",16.3,0.62,3.95,4558200,{"date":2468,"open":1857,"high":2469,"low":73,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-08",15.98,15.68,0.92,6.23,3523900,{"date":2475,"open":1782,"high":1971,"low":2476,"close":1932,"change":851,"percent_change":996,"volume":2477,"transactions":9,"vwap":1932},"2025-05-07",14.21,2238000,{"date":2479,"open":1808,"high":1790,"low":2480,"close":2481,"change":535,"percent_change":83,"volume":2482,"transactions":9,"vwap":2481},"2025-05-06",14.32,14.57,1877100,{"date":2484,"open":2114,"high":1918,"low":2054,"close":2485,"change":1512,"percent_change":1545,"volume":2486,"transactions":9,"vwap":2485},"2025-05-05",14.55,1495800,{"date":2488,"open":2489,"high":1989,"low":1830,"close":2490,"change":739,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-02",14.58,14.61,1.46,1962300,{"date":2494,"open":1919,"high":2495,"low":2496,"close":2109,"change":404,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2109},"2025-05-01",14.94,14.39,-1.23,2442200,{"date":2500,"open":2109,"high":2293,"low":1768,"close":2489,"change":1275,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2489},"2025-04-30",-2.28,3434300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1989,"change":404,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1989},"2025-04-29",15.12,15.25,14.86,-1.19,2157500,{"date":2511,"open":2506,"high":2512,"low":2513,"close":2514,"change":212,"percent_change":1223,"volume":2515,"transactions":9,"vwap":2514},"2025-04-28",15.62,14.89,15.1,2651600,{"date":2517,"open":1868,"high":2518,"low":2519,"close":1846,"change":1082,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1846},"2025-04-25",15.23,14.41,4.41,4857800,{"date":183,"open":1882,"high":1774,"low":2523,"close":1808,"change":2086,"percent_change":1375,"volume":2524,"transactions":9,"vwap":1808},13.29,8005100]