[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVNW":3,"homepage-market-summary":31,"stock-historical-AVNW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVNW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Aviat Networks, Inc.","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Aviat Networks Inc provides wireless transport and access networking solutions designed to support telecommunications operators and private network providers situated in various countries. The company offers a range of microwave and millimeter wave radios, network management tools, and services that enable high-capacity, secure, and reliable data transport over wireless networks. Its products serve diverse clients including mobile operators, public safety organizations, utilities, government agencies, and enterprise customers. Aviat generates revenue from the sale of its networking equipment, professional services, and ongoing support contracts. Its operations cover various regions including the Americas, Europe, Asia Pacific, the Middle East, and Africa.","923","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},20.68,20.39,20.885,20.38,20.13,0.55,2.73,151341.665678,3016,20.6658,27.02,13.92,148814.1043957012,51.6,8784,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},133509,48730840.203321,18.04,"2025-04-22",[182,183,192,201,211,221,232,242,252,263,273,282,291,302,309,318,327,337,347,356,365,374,384,395,406,416,427,438,447,456,466,476,486,496,507,517,527,534,543,554,562,572,581,591,600,609,618,627,635,642,652,660,669,678,688,693,698,702,709,716,723,729,734,740,746,754,761,769,775,779,786,789,793,797,801,807,813,819,827,833,842,849,857,865,873,881,889,894,900,908,916,924,931,939,948,957,964,973,981,988,995,1002,1010,1018,1026,1033,1042,1050,1059,1065,1072,1081,1088,1095,1102,1109,1117,1124,1129,1137,1142,1148,1154,1157,1163,1169,1175,1182,1189,1194,1202,1207,1214,1222,1229,1238,1245,1252,1261,1268,1275,1283,1292,1299,1306,1315,1320,1327,1336,1344,1351,1359,1364,1372,1378,1384,1391,1398,1403,1409,1416,1424,1431,1437,1442,1448,1456,1464,1471,1476,1480,1484,1490,1494,1502,1508,1512,1517,1521,1528,1534,1539,1545,1550,1554,1560,1565,1569,1574,1579,1584,1588,1591,1594,1598,1602,1607,1612,1616,1620,1624,1628,1633,1638,1642,1646,1649,1653,1657,1662,1667,1672,1678,1682,1686,1691,1695,1701,1707,1711,1716,1720,1727,1733,1740,1745,1752,1760,1762,1769,1775,1781,1789,1795,1800,1808,1815,1821,1824,1828,1835,1842,1849,1853,1857,1860,1866,1871,1874,1879,1886,1888,1892,1897,1901,1903,1905,1910,1916,1920,1926,1930,1935,1941,1946,1951,1959,1965,1970,1973,1978,1983,1986,1990,1995,2002,2007,2012,2016,2021,2026,2031,2037,2040,2044,2048,2052,2056,2061,2064,2071,2075,2078,2081,2085,2088,2092,2097,2101,2105,2109,2114,2119,2124,2131,2135,2138,2142,2148,2153,2156,2163,2167,2171,2177,2181,2186,2193,2199,2203,2206,2210,2213,2216,2219,2222,2226,2230,2234,2238,2242,2245,2251,2254,2258,2262,2265,2269,2272,2274,2279,2285,2291,2294,2299,2304,2308,2312,2314,2317,2320,2323,2328,2331,2335,2342,2345,2352,2359,2366,2372,2376,2380,2387,2394],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":128,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.05,20.34,19.89,0.08,70771.50143,2339,20.1435,{"date":193,"open":194,"high":195,"low":194,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",19.7,20.41,0.44,2.24,173196.399738,4011,20.1436,{"date":202,"open":203,"high":185,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",19.88,19.59,19.61,-0.2,-1.01,124271.16128,2898,19.6546,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",20.02,19.6,19.81,-0.28,-1.39,91805.5866,2792,19.7613,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",19.98,20.33,19.9,20.09,0.14,0.7,93973.681553,2725,20.1007,{"date":233,"open":234,"high":235,"low":214,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",19.77,20.045,19.95,0.09,0.45,138967.5252,3084,19.8701,{"date":243,"open":213,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",20.19,19.64,19.86,-0.18,-0.9,92616.1751,2449,19.8914,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",20.3,20.54,20,20.04,-0.26,-1.28,106754.060096,2195,20.1174,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",20.5,20.585,20.15,-0.16,-0.78,113615.806711,3055,20.3167,{"date":274,"open":275,"high":275,"low":236,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",20.58,20.46,-0.12,-0.58,174131.104055,3427,20.3785,{"date":283,"open":284,"high":285,"low":286,"close":275,"change":128,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",20.53,20.65,20.0425,1.98,134825.075388,3385,20.5341,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",19.85,20.32,19.7009,20.18,0.33,1.66,141830.355665,3581,20.044,{"date":303,"open":304,"high":213,"low":214,"close":293,"change":305,"percent_change":153,"volume":306,"transactions":307,"vwap":308},"2026-09-15",19.76,0.07,142692.226336,3418,19.8494,{"date":310,"open":311,"high":265,"low":245,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",20.37,19.78,-0.95,-4.58,135944.514531,3959,19.947,{"date":319,"open":203,"high":320,"low":203,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",20.85,20.73,0.91,4.59,241872.411042,5332,20.5382,{"date":328,"open":214,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",20.47,19.55,19.82,0.77,4.04,338632.212063,6092,20.0449,{"date":338,"open":339,"high":256,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",19.67,19,19.05,-0.65,-3.3,131353.558603,3607,19.2164,{"date":348,"open":349,"high":186,"low":350,"close":194,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",19.69,19.4,-0.08,-0.4,187719.230223,3552,19.6729,{"date":357,"open":358,"high":225,"low":359,"close":312,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",19.33,19.31,0.46,2.38,134811.933177,3505,19.6863,{"date":366,"open":367,"high":368,"low":369,"close":367,"change":305,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",19.32,19.481,18.96,0.36,196347.744855,4228,19.1871,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",18.56,19.5,19.25,0.59,3.16,250189.149423,5376,19.1082,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",19.73,20.325,18.6,18.66,-1.27,-6.37,201917.567315,5167,18.9797,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",19.83,20.075,19.445,19.93,-0.07,-0.35,277101.036073,4692,19.7754,{"date":407,"open":408,"high":409,"low":410,"close":256,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",21.5,22.25,19.8,-1.44,-6.72,366306.562555,7169,20.3708,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",23.01,24,21.34,21.44,0.53,2.53,400809.565418,8033,22.2269,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",21.15,21.89,20.74,20.91,-0.24,-1.13,237438.808324,5622,21.2421,{"date":439,"open":440,"high":441,"low":442,"close":429,"change":54,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",20.94,21.53,20.7,2.37,133330.304224,3884,21.0914,{"date":448,"open":285,"high":449,"low":226,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",20.95,20.66,-0.17,-0.82,127095.720429,3421,20.6772,{"date":457,"open":458,"high":459,"low":442,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",20.75,21.115,20.83,0.12,0.58,304353.298165,2829,20.8422,{"date":467,"open":275,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",21.0289,20.56,20.71,0.02,0.1,83476.053223,3040,20.7543,{"date":477,"open":478,"high":479,"low":195,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",21.76,22.18,20.69,-0.71,-3.32,171724.770785,4519,21.0547,{"date":487,"open":488,"high":489,"low":460,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",21.67,22.045,21.4,-0.64,-2.9,126521.124687,3919,21.3413,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",22.2,22.615,21.91,22.04,-0.11,-0.5,138469.3062,5004,22.1178,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":297,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",21.92,22.598,21.85,22.15,1.51,98702.434449,3889,22.0857,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":113,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",21.83,22.1,21.66,21.82,-0.05,90358.477544,2672,21.863,{"date":528,"open":420,"high":479,"low":420,"close":519,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",0.83,3.95,99326.055038,2683,21.8186,{"date":535,"open":536,"high":537,"low":431,"close":538,"change":472,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",21.08,21.9299,21,0.48,107147.096125,3332,21.0184,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",21.04,21.36,20.87,20.9,-0.22,-1.04,74078.588469,1817,21.0716,{"date":555,"open":556,"high":557,"low":320,"close":558,"change":305,"percent_change":297,"volume":559,"transactions":560,"vwap":561},"2026-08-07",21.26,21.705,21.12,94829.543667,2919,21.1264,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":206,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",21.09,21.69,20.8,21.05,-0.94,92036.392909,2283,21.2729,{"date":573,"open":574,"high":408,"low":575,"close":576,"change":451,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",21.37,20.6,21.25,-0.79,167884.27545,4508,21.1228,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",20.72,21.9,21.42,0.97,4.74,137996.632742,4652,21.5191,{"date":592,"open":593,"high":547,"low":195,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",20.48,20.45,-0.03,-0.15,137728.639123,5548,20.5481,{"date":601,"open":602,"high":478,"low":603,"close":593,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",21.62,20.29,-0.47,-2.24,187512.810522,4187,20.7364,{"date":610,"open":611,"high":612,"low":341,"close":449,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",19.84,21.68,1.42,7.27,374116.760374,5792,20.872,{"date":619,"open":224,"high":458,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",19.09,19.53,-0.85,-4.17,133144.351643,4479,19.7273,{"date":628,"open":254,"high":629,"low":630,"close":19,"change":401,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",20.76,19.5505,-0.34,92882.303247,3142,20.4121,{"date":636,"open":593,"high":547,"low":267,"close":594,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",0.2,0.99,92901.493365,2343,20.3827,{"date":643,"open":644,"high":645,"low":400,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",20.35,20.84,20.25,-0.1,-0.49,152313.286207,3873,20.2017,{"date":653,"open":265,"high":654,"low":655,"close":644,"change":216,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",21.14,20.28,-1.36,147502.772541,3700,20.4236,{"date":661,"open":431,"high":662,"low":329,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",21.3,20.63,-0.14,-0.67,96382.412023,2820,20.6533,{"date":670,"open":671,"high":672,"low":480,"close":673,"change":674,"percent_change":133,"volume":675,"transactions":676,"vwap":677},"2026-07-21",20.88,21.49,20.77,0.16,97343.698298,2766,20.9342,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":247,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",20.82,21.54,20.44,20.61,-0.87,105344.98344,2694,20.7109,{"date":689,"open":265,"high":478,"low":311,"close":690,"change":108,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-17",20.79,0.29,68800,{"date":694,"open":321,"high":695,"low":254,"close":321,"change":549,"percent_change":696,"volume":697,"transactions":9,"vwap":321},"2026-07-16",21.21,-1.05,129000,{"date":699,"open":558,"high":700,"low":224,"close":449,"change":433,"percent_change":434,"volume":701,"transactions":9,"vwap":449},"2026-07-15",21.99,110700,{"date":703,"open":576,"high":700,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-14",21.059999,21.19,0.11,0.52,69900,{"date":710,"open":711,"high":712,"low":538,"close":536,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":536},"2026-07-13",21.52,21.8,-0.57,-2.63,77700,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":228,"volume":722,"transactions":9,"vwap":720},"2026-07-10",21.28,21.74,21.65,0.15,70700,{"date":724,"open":671,"high":725,"low":450,"close":408,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":408},"2026-07-09",21.63,0.84,4.07,146800,{"date":730,"open":731,"high":732,"low":203,"close":450,"change":461,"percent_change":462,"volume":733,"transactions":9,"vwap":450},"2026-07-08",20.4,21.48,103100,{"date":735,"open":736,"high":700,"low":186,"close":255,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":255},"2026-07-07",21.11,-0.53,-2.52,105900,{"date":741,"open":695,"high":742,"low":743,"close":744,"change":647,"percent_change":604,"volume":745,"transactions":9,"vwap":744},"2026-07-06",22.030001,21.040001,21.07,105400,{"date":747,"open":748,"high":749,"low":538,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",22.46,22.99,21.17,-1.29,-5.74,104500,{"date":755,"open":700,"high":756,"low":757,"close":748,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":748},"2026-07-01",22.63,21.96,0.26,1.17,131900,{"date":762,"open":763,"high":764,"low":765,"close":498,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":498},"2026-06-30",21.59,22.33,21.58,1.47,7.09,297600,{"date":770,"open":771,"high":772,"low":397,"close":321,"change":758,"percent_change":773,"volume":774,"transactions":9,"vwap":321},"2026-06-29",20.52,20.93,1.27,131200,{"date":776,"open":777,"high":576,"low":225,"close":329,"change":472,"percent_change":54,"volume":778,"transactions":9,"vwap":329},"2026-06-26",20.2,338300,{"date":780,"open":781,"high":782,"low":783,"close":311,"change":402,"percent_change":784,"volume":785,"transactions":9,"vwap":311},"2026-06-25",20.86,21.29,20.23,-1.69,170300,{"date":787,"open":450,"high":718,"low":276,"close":583,"change":108,"percent_change":691,"volume":788,"transactions":9,"vwap":583},"2026-06-24",107600,{"date":790,"open":611,"high":680,"low":194,"close":450,"change":360,"percent_change":791,"volume":792,"transactions":9,"vwap":450},"2026-06-23",2.28,158900,{"date":794,"open":267,"high":593,"low":312,"close":777,"change":674,"percent_change":795,"volume":796,"transactions":9,"vwap":777},"2026-06-22",0.8,104700,{"date":798,"open":195,"high":480,"low":204,"close":799,"change":188,"percent_change":128,"volume":800,"transactions":9,"vwap":799},"2026-06-18",20.040001,315700,{"date":802,"open":275,"high":546,"low":203,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",19.96,-0.6,-2.92,112900,{"date":808,"open":809,"high":700,"low":810,"close":469,"change":713,"percent_change":811,"volume":812,"transactions":9,"vwap":469},"2026-06-16",21.049999,20.51,-2.7,211700,{"date":814,"open":432,"high":700,"low":296,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-15",21.13,1.76,9.09,235300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":123,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-12",19.12,19.68,18.5,19.37,1.31,135100,{"date":828,"open":829,"high":358,"low":830,"close":821,"change":332,"percent_change":831,"volume":832,"transactions":9,"vwap":821},"2026-06-11",18.45,18.36,4.2,131100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",18.59,19.13,18.3,18.35,-0.44,-2.34,96500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":647,"percent_change":737,"volume":848,"transactions":9,"vwap":847},"2026-06-09",18.92,19.17,18.18,18.79,101600,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-08",18.33,19.41,18.89,0.85,4.71,117700,{"date":858,"open":859,"high":378,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",19.02,17.92,18.040001,-1.31,-6.77,176400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",18,19.65,19.35,1.93,11.08,255300,{"date":874,"open":846,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",18.4,17.17,17.42,-0.7,-3.86,250500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":297,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-02",17.79,18.48,17.77,18.12,1.85,124800,{"date":890,"open":885,"high":891,"low":892,"close":883,"change":471,"percent_change":706,"volume":893,"transactions":9,"vwap":883},"2026-06-01",18.14,17.64,129100,{"date":895,"open":883,"high":896,"low":897,"close":885,"change":898,"percent_change":502,"volume":899,"transactions":9,"vwap":885},"2026-05-29",17.98,17.48,-0.02,178900,{"date":901,"open":902,"high":903,"low":904,"close":883,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":883},"2026-05-28",17.75,17.99,17.54,-0.19,-1.06,107800,{"date":909,"open":910,"high":911,"low":912,"close":896,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":896},"2026-05-27",17.97,18.24,17.6,0.05,0.28,112700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":870,"volume":923,"transactions":9,"vwap":921},"2026-05-26",17.71,18.059999,17.58,17.93,0.34,183400,{"date":925,"open":926,"high":912,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-22",16.49,17.59,1.14,6.93,196600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":360,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-21",15.84,16.58,15.46,16.45,2.88,217900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-20",15.85,16.4,15.56,15.99,0.27,1.72,128600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-19",15.9,15.96,15.43,15.72,-0.39,-2.42,258400,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":706,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-18",16.24,15.76,16.11,0.69,200100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-15",16.07,16.47,15.65,16,-0.37,-2.26,376900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":90,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-14",15.44,16.51,15.37,16.37,6.64,294400,{"date":982,"open":983,"high":984,"low":985,"close":983,"change":986,"percent_change":758,"volume":987,"transactions":9,"vwap":983},"2026-05-13",15.35,15.71,14.62,0.04,259500,{"date":989,"open":990,"high":966,"low":991,"close":73,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":73},"2026-05-12",15.73,15.15,-0.55,-3.47,200900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":913,"percent_change":143,"volume":1001,"transactions":9,"vwap":1000},"2026-05-11",15.8,16.33,15.79,15.86,233000,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",16.79,15.5,15.81,-0.51,-3.12,291400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":596,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-07",16.5,17.33,16.28,16.32,-0.91,274300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":967,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":967},"2026-05-06",15.21,16.59,15.12,1.38,9.15,529000,{"date":1027,"open":1028,"high":961,"low":27,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-05",14.23,15.09,-7.55,-33.35,1105800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-04",22.98,23.48,22.16,22.64,-0.48,-2.08,246800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":529,"volume":1049,"transactions":9,"vwap":1047},"2026-05-01",23.09,23.41,22.69,23.12,0.19,162900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-30",21.57,23,21.56,22.93,1.44,6.7,178500,{"date":1060,"open":585,"high":1061,"low":1062,"close":672,"change":188,"percent_change":1063,"volume":1064,"transactions":9,"vwap":672},"2026-04-29",21.87,21.2,0.37,93500,{"date":1066,"open":1067,"high":748,"low":458,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-28",22.4,21.41,-1.21,-5.35,159200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-27",23.16,23.68,22.39,22.62,-0.74,-3.17,131600,{"date":1082,"open":1083,"high":1084,"low":1076,"close":1085,"change":39,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-24",22.61,23.57,23.36,3.23,126500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":756,"change":986,"percent_change":1093,"volume":1094,"transactions":9,"vwap":756},"2026-04-23",22.68,22.95,22.22,0.18,181900,{"date":1096,"open":1097,"high":1035,"low":1098,"close":1099,"change":1100,"percent_change":462,"volume":1101,"transactions":9,"vwap":1099},"2026-04-22",22.57,22.35,22.59,0.13,202300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":748,"change":1107,"percent_change":247,"volume":1108,"transactions":9,"vwap":748},"2026-04-21",22.71,23.15,22.26,-0.04,201400,{"date":1110,"open":1077,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-20",22.94,22.09,22.5,-0.3,-1.32,226400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":461,"percent_change":422,"volume":1123,"transactions":9,"vwap":1122},"2026-04-17",23.23,23.7,22.66,22.8,196400,{"date":1125,"open":1083,"high":749,"low":1126,"close":1090,"change":1127,"percent_change":1100,"volume":1128,"transactions":9,"vwap":1090},"2026-04-16",22.32,0.03,297900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":758,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-15",22.36,22.72,22,22.65,1.16,188300,{"date":1138,"open":1139,"high":1038,"low":1133,"close":1076,"change":461,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1076},"2026-04-14",22.45,0.54,198700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":914,"percent_change":773,"volume":1147,"transactions":9,"vwap":1146},"2026-04-13",21.88,22.75,22.27,186200,{"date":1149,"open":585,"high":1150,"low":1151,"close":700,"change":160,"percent_change":1152,"volume":1153,"transactions":9,"vwap":700},"2026-04-10",22.059999,21.27,3.48,286700,{"date":1155,"open":744,"high":681,"low":671,"close":576,"change":986,"percent_change":1048,"volume":1156,"transactions":9,"vwap":576},"2026-04-09",214000,{"date":1158,"open":732,"high":1159,"low":449,"close":695,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":695},"2026-04-08",21.75,0.63,3.06,184600,{"date":1164,"open":1165,"high":750,"low":1166,"close":275,"change":664,"percent_change":1167,"volume":1168,"transactions":9,"vwap":275},"2026-04-07",20.55,20.07,-0.68,176500,{"date":1170,"open":1171,"high":705,"low":1171,"close":583,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":583},"2026-04-06",20.14,0.51,2.52,209000,{"date":1176,"open":1177,"high":690,"low":1178,"close":1179,"change":1140,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-02",19.47,18.49,20.21,2.75,299800,{"date":1183,"open":1184,"high":1104,"low":1185,"close":339,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":339},"2026-04-01",22.34,19.07,-2.94,-13,895200,{"date":1190,"open":1038,"high":1191,"low":1192,"close":1083,"change":1100,"percent_change":462,"volume":1193,"transactions":9,"vwap":1083},"2026-03-31",23.1,22.02,119800,{"date":1195,"open":1196,"high":1191,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-30",23.059999,22.24,22.48,-0.45,-1.96,100700,{"date":1203,"open":1204,"high":1204,"low":1197,"close":1055,"change":452,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1055},"2026-03-27",23.61,-3.45,125800,{"date":1208,"open":1209,"high":1210,"low":1084,"close":1211,"change":1212,"percent_change":314,"volume":1213,"transactions":9,"vwap":1211},"2026-03-26",24.79,25.98,23.75,-1.14,123000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":481,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-25",25.9,26.24,24.8,24.89,-2.77,110000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":227,"percent_change":21,"volume":1228,"transactions":9,"vwap":1227},"2026-03-24",25.33,26.18,24.84,25.6,94800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-23",25.51,26.28,25.09,25.46,0.39,1.56,138800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":452,"percent_change":1079,"volume":1244,"transactions":9,"vwap":1243},"2026-03-20",25.82,26.27,24.97,25.07,108800,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":68,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-19",24.67,26.53,25.89,3.6,212800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",25.28,25.71,24.91,24.99,-0.46,-1.81,94400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":946,"volume":1267,"transactions":9,"vwap":1264},"2026-03-17",25.02,25.45,24.46,0.43,96300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1263,"change":128,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1263},"2026-03-16",24.95,25.31,24.68,1.62,42800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1258,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-13",25.25,25.54,24.49,24.62,-1.83,52400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-12",25.52,25.87,24.74,25.08,-0.92,-3.54,72000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":758,"percent_change":103,"volume":1298,"transactions":9,"vwap":1297},"2026-03-11",25.4,26.36,25.22,26,53300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1063,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-10",25.2,26.25,25.74,1.46,98800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-09",24.42,25.65,24.23,25.37,0.42,1.68,109200,{"date":1316,"open":1263,"high":1224,"low":1317,"close":1270,"change":1318,"percent_change":805,"volume":1319,"transactions":9,"vwap":1270},"2026-03-06",24.4,-0.75,107400,{"date":1321,"open":1322,"high":1248,"low":1323,"close":1324,"change":550,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-05",26.3,25.36,25.7,-3.89,81900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-04",26.11,26.84,25.63,26.74,0.88,3.4,136400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":664,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-03",25.23,26.030001,24.77,25.86,-0.54,102200,{"date":1345,"open":67,"high":1346,"low":1347,"close":1297,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1297},"2026-03-02",26.09,24.81,0.96,3.83,102300,{"date":1352,"open":1353,"high":1354,"low":1317,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-27",24.94,25.17,25.040001,-0.09,-0.36,75100,{"date":1360,"open":1218,"high":1294,"low":1361,"close":1362,"change":128,"percent_change":1273,"volume":1363,"transactions":9,"vwap":1362},"2026-02-26",24.45,25.13,131400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1312,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-25",24.52,24.9,24.18,24.73,1.73,151900,{"date":1373,"open":1374,"high":1287,"low":1375,"close":1375,"change":461,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",24.32,24.31,0.5,140600,{"date":1379,"open":1380,"high":1311,"low":419,"close":1381,"change":1007,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-23",24.69,24.19,-2.06,106400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":143,"percent_change":825,"volume":1390,"transactions":9,"vwap":1389},"2026-02-20",24.44,25.64,24.22,24.7,187700,{"date":1392,"open":1393,"high":1254,"low":1394,"close":1395,"change":1114,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-19",24.54,24.25,24.38,-1.22,81800,{"date":1399,"open":1400,"high":67,"low":1401,"close":1272,"change":1107,"percent_change":268,"volume":1402,"transactions":9,"vwap":1272},"2026-02-18",24.63,24.27,84800,{"date":1404,"open":1405,"high":1324,"low":1393,"close":1406,"change":433,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-17",24.92,24.72,-0.96,118000,{"date":1410,"open":1271,"high":1411,"low":1412,"close":1413,"change":351,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-13",25.48,24.82,24.96,-0.32,94500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1355,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1355},"2026-02-12",26.14,26.32,24.64,-0.88,-3.4,99100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":451,"percent_change":342,"volume":1430,"transactions":9,"vwap":1429},"2026-02-11",26.07,26.75,25.43,25.92,102400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1346,"change":351,"percent_change":1436,"volume":774,"transactions":9,"vwap":1346},"2026-02-10",26.08,26.93,25.72,-0.31,{"date":1438,"open":1439,"high":1427,"low":1286,"close":1440,"change":905,"percent_change":1441,"volume":963,"transactions":9,"vwap":1440},"2026-02-09",26.4,26.17,-0.72,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1295,"change":462,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1295},"2026-02-06",25.67,26.59,2.25,192600,{"date":1449,"open":1450,"high":1297,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-05",25.15,24.16,25.78,0.21,0.82,234800,{"date":1457,"open":1458,"high":26,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-04",23.49,23.4,25.57,3.14,14,501600,{"date":1465,"open":1466,"high":1036,"low":712,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-03",22.79,22.43,-0.21,-0.93,203600,{"date":1472,"open":719,"high":1047,"low":1473,"close":1038,"change":529,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1038},"2026-02-02",21.46,3.81,162300,{"date":1477,"open":1473,"high":1037,"low":1473,"close":1478,"change":471,"percent_change":237,"volume":1479,"transactions":9,"vwap":1478},"2026-01-30",21.81,153000,{"date":1481,"open":720,"high":522,"low":772,"close":1482,"change":1048,"percent_change":1333,"volume":1483,"transactions":9,"vwap":1482},"2026-01-29",21.79,105500,{"date":1485,"open":720,"high":1486,"low":662,"close":1487,"change":1048,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-28",21.94,21.6,0.89,103400,{"date":1491,"open":408,"high":1492,"low":574,"close":1068,"change":471,"percent_change":237,"volume":1493,"transactions":9,"vwap":1068},"2026-01-27",21.98,80500,{"date":1495,"open":1496,"high":1497,"low":750,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-26",21.35,21.78,21.39,0.23,1.09,70500,{"date":1503,"open":720,"high":1504,"low":736,"close":1505,"change":992,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-23",21.73,21.16,-2.53,61900,{"date":1509,"open":712,"high":1126,"low":490,"close":1510,"change":913,"percent_change":1499,"volume":1511,"transactions":9,"vwap":1510},"2026-01-22",21.71,87200,{"date":1513,"open":556,"high":1492,"low":1514,"close":521,"change":379,"percent_change":1515,"volume":1516,"transactions":9,"vwap":521},"2026-01-21",21.18,2.8,108500,{"date":1518,"open":522,"high":520,"low":538,"close":744,"change":1115,"percent_change":1519,"volume":1520,"transactions":9,"vwap":744},"2026-01-20",-5.9,89500,{"date":1522,"open":1037,"high":1523,"low":1524,"close":1076,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1076},"2026-01-16",22.74,21.7,0.31,1.4,113800,{"date":1529,"open":1497,"high":1097,"low":565,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-15",22.08,0.41,1.89,104200,{"date":1535,"open":1052,"high":1536,"low":1537,"close":488,"change":913,"percent_change":1499,"volume":1538,"transactions":9,"vwap":488},"2026-01-14",21.95,21.1,79600,{"date":1540,"open":498,"high":1541,"low":1542,"close":602,"change":1342,"percent_change":1543,"volume":1544,"transactions":9,"vwap":602},"2026-01-13",22.37,21.51,-2.44,118300,{"date":1546,"open":420,"high":1126,"low":420,"close":1037,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1037},"2026-01-12",0.72,3.36,96600,{"date":1551,"open":576,"high":512,"low":440,"close":421,"change":758,"percent_change":1552,"volume":1553,"transactions":9,"vwap":421},"2026-01-09",1.23,122600,{"date":1555,"open":711,"high":1556,"low":1505,"close":1514,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1514},"2026-01-08",22.23,-0.42,-1.94,65600,{"date":1561,"open":1126,"high":1562,"low":441,"close":1487,"change":878,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1487},"2026-01-07",22.47,-3.14,78300,{"date":1566,"open":1530,"high":1076,"low":1144,"close":1567,"change":472,"percent_change":238,"volume":1568,"transactions":9,"vwap":1567},"2026-01-06",22.3,85600,{"date":1570,"open":478,"high":1067,"low":574,"close":498,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":498},"2026-01-05",0.6,2.78,108400,{"date":1575,"open":574,"high":700,"low":546,"close":1487,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1487},"2026-01-02",0.22,1.03,104400,{"date":1580,"open":1581,"high":1492,"low":704,"close":1582,"change":913,"percent_change":1499,"volume":1583,"transactions":9,"vwap":1582},"2025-12-31",21.33,21.38,117600,{"date":1585,"open":1068,"high":1492,"low":809,"close":1581,"change":401,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1581},"2025-12-30",-0.33,98600,{"date":1589,"open":576,"high":1478,"low":1505,"close":490,"change":898,"percent_change":1356,"volume":1590,"transactions":9,"vwap":490},"2025-12-29",63900,{"date":1592,"open":1496,"high":1473,"low":538,"close":585,"change":1127,"percent_change":227,"volume":1593,"transactions":9,"vwap":585},"2025-12-26",53000,{"date":1595,"open":1596,"high":1504,"low":1062,"close":1498,"change":471,"percent_change":237,"volume":1597,"transactions":9,"vwap":1498},"2025-12-24",21.31,29900,{"date":1599,"open":1600,"high":519,"low":673,"close":574,"change":227,"percent_change":138,"volume":1601,"transactions":9,"vwap":574},"2025-12-23",21.02,61500,{"date":1603,"open":1600,"high":763,"low":1604,"close":1605,"change":370,"percent_change":946,"volume":1606,"transactions":9,"vwap":1605},"2025-12-22",20.99,21.23,77100,{"date":1608,"open":1609,"high":732,"low":19,"close":547,"change":1610,"percent_change":913,"volume":1611,"transactions":9,"vwap":547},"2025-12-19",20.78,0.01,198600,{"date":1613,"open":743,"high":711,"low":1614,"close":781,"change":461,"percent_change":462,"volume":1615,"transactions":9,"vwap":781},"2025-12-18",20.67,157200,{"date":1617,"open":662,"high":421,"low":470,"close":431,"change":1414,"percent_change":1618,"volume":1619,"transactions":9,"vwap":431},"2025-12-17",-1.52,66600,{"date":1621,"open":1622,"high":490,"low":1609,"close":704,"change":986,"percent_change":1048,"volume":1623,"transactions":9,"vwap":704},"2025-12-16",20.97,138700,{"date":1625,"open":1473,"high":1482,"low":548,"close":1600,"change":1626,"percent_change":1627,"volume":1564,"transactions":9,"vwap":1600},"2025-12-15",-0.25,-1.18,{"date":1629,"open":1630,"high":1150,"low":1505,"close":1151,"change":481,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1151},"2025-12-12",21.97,-3.23,119100,{"date":1634,"open":1497,"high":1635,"low":408,"close":1492,"change":123,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1492},"2025-12-11",22.14,1.15,72200,{"date":1639,"open":744,"high":584,"low":744,"close":1504,"change":379,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1504},"2025-12-10",2.79,88200,{"date":1643,"open":1644,"high":695,"low":1645,"close":654,"change":706,"percent_change":707,"volume":701,"transactions":9,"vwap":654},"2025-12-09",21.030001,20.81,{"date":1647,"open":558,"high":1582,"low":772,"close":1644,"change":1610,"percent_change":913,"volume":1648,"transactions":9,"vwap":1644},"2025-12-08",106700,{"date":1650,"open":575,"high":1537,"low":275,"close":1600,"change":1312,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1600},"2025-12-05",2.04,65700,{"date":1654,"open":432,"high":1537,"low":771,"close":575,"change":648,"percent_change":1655,"volume":1656,"transactions":9,"vwap":575},"2025-12-04",-2.32,92800,{"date":1658,"open":629,"high":1659,"low":470,"close":564,"change":143,"percent_change":1660,"volume":1661,"transactions":9,"vwap":564},"2025-12-03",22.01,1.54,208700,{"date":1663,"open":421,"high":1664,"low":470,"close":673,"change":1007,"percent_change":1665,"volume":1666,"transactions":9,"vwap":673},"2025-12-02",22.049999,-2.4,120600,{"date":1668,"open":1669,"high":757,"low":1514,"close":718,"change":1670,"percent_change":1671,"volume":1064,"transactions":9,"vwap":718},"2025-12-01",21.77,-0.83,-3.75,{"date":1673,"open":1674,"high":409,"low":1487,"close":1675,"change":128,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-28",21.84,22.11,1.84,57600,{"date":1679,"open":490,"high":1098,"low":490,"close":1510,"change":461,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1510},"2025-11-26",0.56,187800,{"date":1683,"open":711,"high":1684,"low":1596,"close":763,"change":471,"percent_change":237,"volume":1685,"transactions":9,"vwap":763},"2025-11-25",22.51,75000,{"date":1687,"open":576,"high":584,"low":576,"close":1052,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1052},"2025-11-24",0.47,2.23,66800,{"date":1692,"open":1062,"high":490,"low":284,"close":1537,"change":148,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1537},"2025-11-21",1.83,139900,{"date":1696,"open":1697,"high":1134,"low":1614,"close":583,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":583},"2025-11-20",22.13,-1.19,-5.43,166300,{"date":1702,"open":429,"high":1703,"low":429,"close":500,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":500},"2025-11-19",22.87,1.04,4.98,258000,{"date":1708,"open":585,"high":519,"low":629,"close":547,"change":1167,"percent_change":1709,"volume":1710,"transactions":9,"vwap":547},"2025-11-18",-3.16,124100,{"date":1712,"open":520,"high":1713,"low":574,"close":1714,"change":1715,"percent_change":1506,"volume":1402,"transactions":9,"vwap":1714},"2025-11-17",22.49,21.55,-0.56,{"date":1717,"open":519,"high":1718,"low":732,"close":1675,"change":237,"percent_change":1531,"volume":1719,"transactions":9,"vwap":1675},"2025-11-14",22.44,114000,{"date":1721,"open":1722,"high":1723,"low":478,"close":1192,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1192},"2025-11-13",22.89,23.22,-1.07,-4.63,89700,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1044,"change":370,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1044},"2025-11-12",22.92,23.37,1.58,73200,{"date":1734,"open":1735,"high":1736,"low":1090,"close":1737,"change":481,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-11",23.39,23.79,22.73,-3.03,95600,{"date":1741,"open":1742,"high":1084,"low":1145,"close":1743,"change":1160,"percent_change":1744,"volume":697,"transactions":9,"vwap":1743},"2025-11-10",23.24,23.44,2.76,{"date":1746,"open":1747,"high":1742,"low":1192,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-07",23.13,22.81,-0.52,-2.23,98500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1520,"transactions":9,"vwap":1757},"2025-11-06",24.21,24.3,23.08,23.33,-0.97,-3.99,{"date":1761,"open":1234,"high":1234,"low":1703,"close":1755,"change":237,"percent_change":1063,"volume":1101,"transactions":9,"vwap":1755},"2025-11-05",{"date":1763,"open":1764,"high":1765,"low":1766,"close":1754,"change":433,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1754},"2025-11-04",24.51,24.53,23.5,-0.98,167200,{"date":1770,"open":1771,"high":1772,"low":1451,"close":1361,"change":1007,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1361},"2025-11-03",25.059999,25.5,-2.04,87900,{"date":1776,"open":1777,"high":1302,"low":1280,"close":1413,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1413},"2025-10-31",25.44,-1.09,-4.18,131500,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-30",24.43,26.12,26.049999,1.39,5.64,158100,{"date":1790,"open":1791,"high":67,"low":1792,"close":1793,"change":914,"percent_change":1636,"volume":1794,"transactions":9,"vwap":1793},"2025-10-29",24.29,23.89,24.66,78700,{"date":1796,"open":1797,"high":1783,"low":1798,"close":1395,"change":153,"percent_change":1304,"volume":1799,"transactions":9,"vwap":1395},"2025-10-28",23.98,23.69,72100,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-27",25.32,23.93,24.030001,-1.03,-4.11,70100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1771,"change":39,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1771},"2025-10-24",24.56,25.26,24.5,3,64800,{"date":1816,"open":1747,"high":1279,"low":1817,"close":1818,"change":1552,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-23",23.030001,24.33,5.32,114200,{"date":1822,"open":1119,"high":1766,"low":1104,"close":1191,"change":277,"percent_change":1749,"volume":1823,"transactions":9,"vwap":1191},"2025-10-22",81500,{"date":1825,"open":1047,"high":1045,"low":1053,"close":1723,"change":647,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1723},"2025-10-21",-0.43,51700,{"date":1829,"open":1830,"high":1075,"low":1831,"close":1832,"change":986,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-20",23.34,23.21,23.32,0.17,44200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":737,"percent_change":1750,"volume":1841,"transactions":9,"vwap":1840},"2025-10-17",23.58,23.81,23.11,23.28,53600,{"date":1843,"open":1844,"high":1845,"low":1105,"close":1838,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1838},"2025-10-16",23.27,23.83,0.65,2.81,95200,{"date":1850,"open":1851,"high":1798,"low":1722,"close":1074,"change":1312,"percent_change":887,"volume":1852,"transactions":9,"vwap":1074},"2025-10-15",23.07,149600,{"date":1854,"open":711,"high":1122,"low":1600,"close":1523,"change":1855,"percent_change":1856,"volume":1656,"transactions":9,"vwap":1523},"2025-10-14",1.22,5.67,{"date":1858,"open":1068,"high":1144,"low":1498,"close":711,"change":539,"percent_change":791,"volume":1859,"transactions":9,"vwap":711},"2025-10-13",68200,{"date":1861,"open":1139,"high":1862,"low":1863,"close":743,"change":751,"percent_change":1864,"volume":1865,"transactions":9,"vwap":743},"2025-10-10",22.6,20.96,-5.78,83900,{"date":1867,"open":1868,"high":1523,"low":1664,"close":764,"change":451,"percent_change":1869,"volume":1870,"transactions":9,"vwap":764},"2025-10-09",22.53,-0.76,77600,{"date":1872,"open":1556,"high":1132,"low":1697,"close":1113,"change":1531,"percent_change":1873,"volume":1739,"transactions":9,"vwap":1113},"2025-10-08",1.86,{"date":1875,"open":1876,"high":1090,"low":522,"close":1112,"change":648,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1112},"2025-10-07",22.55,-2.17,71600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1468,"percent_change":1289,"volume":1885,"transactions":9,"vwap":1884},"2025-10-06",22.97,23.040001,22.54,22.58,47700,{"date":1887,"open":1718,"high":1747,"low":1718,"close":1466,"change":922,"percent_change":513,"volume":1652,"transactions":9,"vwap":1466},"2025-10-03",{"date":1889,"open":1737,"high":1890,"low":498,"close":1139,"change":1468,"percent_change":1469,"volume":1891,"transactions":9,"vwap":1139},"2025-10-02",22.9,54600,{"date":1893,"open":1894,"high":1723,"low":1718,"close":1121,"change":1895,"percent_change":1627,"volume":1896,"transactions":9,"vwap":1121},"2025-10-01",22.88,-0.27,83000,{"date":1898,"open":1737,"high":1105,"low":1737,"close":1055,"change":1453,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1055},"2025-09-30",0.92,115000,{"date":1902,"open":1038,"high":1881,"low":1198,"close":1132,"change":1093,"percent_change":795,"volume":1483,"transactions":9,"vwap":1132},"2025-09-29",{"date":1904,"open":1713,"high":1523,"low":512,"close":1883,"change":706,"percent_change":54,"volume":1326,"transactions":9,"vwap":1883},"2025-09-26",{"date":1906,"open":1868,"high":1907,"low":1106,"close":1467,"change":1908,"percent_change":1909,"volume":1358,"transactions":9,"vwap":1467},"2025-09-25",22.76,-0.38,-1.67,{"date":1911,"open":1912,"high":1735,"low":1913,"close":1748,"change":804,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1748},"2025-09-24",23.35,22.42,-2.56,91400,{"date":1917,"open":1918,"high":1754,"low":1459,"close":1045,"change":1715,"percent_change":840,"volume":1919,"transactions":9,"vwap":1045},"2025-09-23",23.99,69200,{"date":1921,"open":1204,"high":1922,"low":1923,"close":1924,"change":1453,"percent_change":1333,"volume":1925,"transactions":9,"vwap":1924},"2025-09-22",24.37,23.51,23.97,102100,{"date":1927,"open":1922,"high":1922,"low":1837,"close":1928,"change":1199,"percent_change":1929,"volume":697,"transactions":9,"vwap":1928},"2025-09-19",23.76,-1.86,{"date":1931,"open":1084,"high":1932,"low":1933,"close":1754,"change":39,"percent_change":1934,"volume":774,"transactions":9,"vwap":1754},"2025-09-18",24.24,23.38,3.11,{"date":1936,"open":1458,"high":1937,"low":1938,"close":1036,"change":595,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1036},"2025-09-17",24.15,23.26,-0.13,118500,{"date":1942,"open":1368,"high":1943,"low":1766,"close":1923,"change":1944,"percent_change":1945,"volume":848,"transactions":9,"vwap":1923},"2025-09-16",24.55,-0.62,-2.57,{"date":1947,"open":1948,"high":1393,"low":1949,"close":1950,"change":1576,"percent_change":1899,"volume":947,"transactions":9,"vwap":1950},"2025-09-15",24.01,23.88,24.13,{"date":1952,"open":1953,"high":1302,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-12",25.76,23.86,23.91,-1.66,-6.49,158400,{"date":1960,"open":1961,"high":1216,"low":1962,"close":1460,"change":937,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1460},"2025-09-11",23.9,23.55,12.69,435600,{"date":1966,"open":1097,"high":1967,"low":1684,"close":1046,"change":1968,"percent_change":83,"volume":1969,"transactions":9,"vwap":1046},"2025-09-10",23.3,0.3,128200,{"date":1971,"open":1077,"high":1046,"low":1037,"close":1076,"change":471,"percent_change":237,"volume":1972,"transactions":9,"vwap":1076},"2025-09-09",72900,{"date":1974,"open":1975,"high":1883,"low":1976,"close":1541,"change":471,"percent_change":237,"volume":1977,"transactions":9,"vwap":1541},"2025-09-08",22.41,22.07,57200,{"date":1979,"open":1980,"high":1981,"low":1106,"close":1098,"change":351,"percent_change":1357,"volume":1982,"transactions":9,"vwap":1098},"2025-09-05",22.7,23.2,101100,{"date":1984,"open":712,"high":1868,"low":1497,"close":1467,"change":962,"percent_change":1985,"volume":1982,"transactions":9,"vwap":1467},"2025-09-04",3.17,{"date":1987,"open":1988,"high":1883,"low":1487,"close":719,"change":665,"percent_change":1989,"volume":1228,"transactions":9,"vwap":719},"2025-09-03",22.21,-2.99,{"date":1991,"open":1992,"high":1993,"low":1556,"close":1975,"change":992,"percent_change":1665,"volume":1994,"transactions":9,"vwap":1975},"2025-09-02",22.38,22.78,83300,{"date":1996,"open":1757,"high":1997,"low":1907,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-29",23.82,22.96,-0.29,-1.25,94000,{"date":2003,"open":1924,"high":1812,"low":1098,"close":2004,"change":691,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-28",23.25,1.26,266700,{"date":2008,"open":2009,"high":2009,"low":2010,"close":1998,"change":713,"percent_change":955,"volume":2011,"transactions":9,"vwap":1998},"2025-08-27",23.43,22.83,59100,{"date":2013,"open":1132,"high":1084,"low":1132,"close":2014,"change":726,"percent_change":2015,"volume":739,"transactions":9,"vwap":2014},"2025-08-26",23.53,3.7,{"date":2017,"open":2018,"high":1831,"low":1083,"close":1046,"change":503,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1046},"2025-08-25",23.14,-2.16,69500,{"date":2022,"open":1061,"high":1938,"low":1061,"close":2023,"change":766,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-08-22",23.19,6.77,135700,{"date":2027,"open":704,"high":1669,"low":538,"close":2028,"change":1531,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-21",21.72,1.92,152600,{"date":2032,"open":1664,"high":2033,"low":654,"close":1596,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1596},"2025-08-20",22.19,-0.59,-2.69,125900,{"date":2038,"open":511,"high":1567,"low":1482,"close":584,"change":913,"percent_change":1499,"volume":2039,"transactions":9,"vwap":584},"2025-08-19",68900,{"date":2041,"open":2042,"high":1530,"low":2042,"close":511,"change":1968,"percent_change":1786,"volume":2043,"transactions":9,"vwap":511},"2025-08-18",21.61,49300,{"date":2045,"open":1675,"high":1675,"low":2046,"close":1714,"change":737,"percent_change":1665,"volume":2047,"transactions":9,"vwap":1714},"2025-08-15",21.47,145100,{"date":2049,"open":1038,"high":1145,"low":712,"close":1530,"change":1318,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1530},"2025-08-14",-3.29,55500,{"date":2053,"open":1862,"high":1851,"low":1884,"close":2010,"change":1968,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2010},"2025-08-13",1.33,86000,{"date":2057,"open":1487,"high":1748,"low":1487,"close":1868,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1868},"2025-08-12",0.94,4.35,117800,{"date":2062,"open":1144,"high":500,"low":1496,"close":763,"change":549,"percent_change":207,"volume":2063,"transactions":9,"vwap":763},"2025-08-11",68500,{"date":2065,"open":2066,"high":1530,"low":2067,"close":1478,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1478},"2025-08-08",21.01,20.89,0.93,4.45,108300,{"date":2072,"open":1482,"high":712,"low":1645,"close":671,"change":1167,"percent_change":2073,"volume":2074,"transactions":9,"vwap":671},"2025-08-07",-3.15,64000,{"date":2076,"open":420,"high":2042,"low":815,"close":1054,"change":637,"percent_change":2058,"volume":2077,"transactions":9,"vwap":1054},"2025-08-06",85000,{"date":2079,"open":2080,"high":1159,"low":429,"close":546,"change":913,"percent_change":1499,"volume":2051,"transactions":9,"vwap":546},"2025-08-05",21.45,{"date":2082,"open":536,"high":1582,"low":809,"close":1596,"change":238,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1596},"2025-08-04",2.16,70400,{"date":2086,"open":420,"high":408,"low":1614,"close":781,"change":1078,"percent_change":2087,"volume":1343,"transactions":9,"vwap":781},"2025-08-01",-3.43,{"date":2089,"open":520,"high":1988,"low":429,"close":1487,"change":1357,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1487},"2025-07-31",-1.64,101400,{"date":2093,"open":1196,"high":2018,"low":2094,"close":757,"change":1212,"percent_change":2095,"volume":2096,"transactions":9,"vwap":757},"2025-07-30",21.86,-4.94,77200,{"date":2098,"open":1036,"high":2099,"low":1091,"close":1191,"change":1939,"percent_change":1715,"volume":2100,"transactions":9,"vwap":1191},"2025-07-29",23.77,69300,{"date":2102,"open":1912,"high":2103,"low":1044,"close":1119,"change":986,"percent_change":1833,"volume":2104,"transactions":9,"vwap":1119},"2025-07-28",23.6,56200,{"date":2106,"open":2107,"high":1938,"low":1998,"close":2023,"change":913,"percent_change":1576,"volume":2108,"transactions":9,"vwap":2023},"2025-07-25",23.17,60800,{"date":2110,"open":1932,"high":2111,"low":2018,"close":2018,"change":434,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2018},"2025-07-24",24.26,-4.66,72600,{"date":2115,"open":1797,"high":2116,"low":2117,"close":1401,"change":1312,"percent_change":816,"volume":2118,"transactions":9,"vwap":1401},"2025-07-23",24.59,23.8,74400,{"date":2120,"open":2121,"high":2121,"low":1757,"close":2122,"change":1576,"percent_change":2068,"volume":2123,"transactions":9,"vwap":2122},"2025-07-22",24.08,23.85,77300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":113,"percent_change":1107,"volume":2130,"transactions":9,"vwap":2129},"2025-07-21",23.74,24.09,23.54,23.63,128800,{"date":2132,"open":1955,"high":1955,"low":1912,"close":2133,"change":113,"percent_change":1107,"volume":2134,"transactions":9,"vwap":2133},"2025-07-18",23.64,97800,{"date":2136,"open":1723,"high":2099,"low":1053,"close":2137,"change":1266,"percent_change":887,"volume":1564,"transactions":9,"vwap":2137},"2025-07-17",23.65,{"date":2139,"open":1204,"high":2140,"low":1055,"close":1723,"change":631,"percent_change":411,"volume":2141,"transactions":9,"vwap":1723},"2025-07-16",23.72,131800,{"date":2143,"open":2117,"high":2144,"low":2145,"close":2146,"change":472,"percent_change":1266,"volume":2147,"transactions":9,"vwap":2146},"2025-07-15",23.95,23.29,23.56,129800,{"date":2149,"open":2117,"high":1955,"low":2107,"close":2150,"change":648,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-14",23.46,-2.05,85900,{"date":2154,"open":1804,"high":1368,"low":2146,"close":2144,"change":1626,"percent_change":1805,"volume":2155,"transactions":9,"vwap":2144},"2025-07-11",137700,{"date":2157,"open":2158,"high":2159,"low":1381,"close":2160,"change":737,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-10",24.57,24.76,24.2,-2.14,73600,{"date":2164,"open":1374,"high":1405,"low":2165,"close":1369,"change":360,"percent_change":2166,"volume":2162,"transactions":9,"vwap":1369},"2025-07-09",24.1,1.9,{"date":2168,"open":1922,"high":1389,"low":2169,"close":1401,"change":523,"percent_change":1468,"volume":2170,"transactions":9,"vwap":1401},"2025-07-08",24.059999,99700,{"date":2172,"open":1764,"high":2173,"low":2174,"close":1374,"change":503,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1374},"2025-07-07",24.93,24.28,-2.01,91800,{"date":2178,"open":2179,"high":1362,"low":1764,"close":1412,"change":1453,"percent_change":854,"volume":2180,"transactions":9,"vwap":1412},"2025-07-03",24.86,53200,{"date":2182,"open":1771,"high":1771,"low":1812,"close":2183,"change":549,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-02",24.61,-0.89,77500,{"date":2187,"open":2188,"high":2189,"low":1838,"close":2190,"change":133,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-01",23.94,25.049999,24.83,3.24,161200,{"date":2194,"open":2195,"high":1754,"low":2196,"close":2197,"change":706,"percent_change":360,"volume":2198,"transactions":9,"vwap":2197},"2025-06-30",24.040001,23.87,24.049999,97500,{"date":2200,"open":1918,"high":2127,"low":2146,"close":2188,"change":2201,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2188},"2025-06-27",0,161300,{"date":2204,"open":2196,"high":2127,"low":2205,"close":2188,"change":523,"percent_change":1468,"volume":1972,"transactions":9,"vwap":2188},"2025-06-26",23.67,{"date":2207,"open":1962,"high":2197,"low":1047,"close":1918,"change":54,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1918},"2025-06-25",2.09,77000,{"date":2211,"open":1053,"high":2128,"low":1737,"close":1766,"change":1160,"percent_change":1180,"volume":2212,"transactions":9,"vwap":1766},"2025-06-24",145000,{"date":2214,"open":1099,"high":1111,"low":1037,"close":1703,"change":945,"percent_change":61,"volume":2215,"transactions":9,"vwap":1703},"2025-06-23",76600,{"date":2217,"open":1145,"high":1703,"low":1992,"close":1862,"change":706,"percent_change":54,"volume":2218,"transactions":9,"vwap":1862},"2025-06-20",68400,{"date":2220,"open":1862,"high":1111,"low":1098,"close":1713,"change":268,"percent_change":481,"volume":2221,"transactions":9,"vwap":1713},"2025-06-18",107100,{"date":2223,"open":742,"high":2224,"low":420,"close":1134,"change":1235,"percent_change":2225,"volume":2212,"transactions":9,"vwap":1134},"2025-06-17",22.67,1.75,{"date":2227,"open":1092,"high":1139,"low":2228,"close":1106,"change":2229,"percent_change":1500,"volume":2084,"transactions":9,"vwap":1106},"2025-06-16",22.12,0.24,{"date":2231,"open":1562,"high":1894,"low":612,"close":1192,"change":1016,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1192},"2025-06-13",-3.97,134800,{"date":2235,"open":1862,"high":1035,"low":1139,"close":1055,"change":227,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1055},"2025-06-12",0.61,55000,{"date":2239,"open":1894,"high":1894,"low":1562,"close":1466,"change":674,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1466},"2025-06-11",0.71,71300,{"date":2243,"open":1145,"high":1729,"low":1067,"close":756,"change":433,"percent_change":696,"volume":2244,"transactions":9,"vwap":756},"2025-06-10",111400,{"date":2246,"open":512,"high":2247,"low":1504,"close":1703,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1703},"2025-06-09",23.02,0.81,3.67,105700,{"date":2252,"open":1192,"high":1868,"low":1061,"close":1150,"change":370,"percent_change":298,"volume":2253,"transactions":9,"vwap":1150},"2025-06-06",107000,{"date":2255,"open":2256,"high":1988,"low":765,"close":1524,"change":1626,"percent_change":1212,"volume":2257,"transactions":9,"vwap":1524},"2025-06-05",21.93,67500,{"date":2259,"open":1099,"high":1748,"low":430,"close":1536,"change":804,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1536},"2025-06-04",-2.66,78500,{"date":2263,"open":488,"high":1523,"low":1473,"close":1876,"change":2058,"percent_change":2059,"volume":2264,"transactions":9,"vwap":1876},"2025-06-03",135200,{"date":2266,"open":490,"high":1159,"low":1062,"close":2042,"change":674,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2042},"2025-06-02",0.75,86800,{"date":2270,"open":1537,"high":408,"low":470,"close":2080,"change":1968,"percent_change":613,"volume":2271,"transactions":9,"vwap":2080},"2025-05-30",108600,{"date":2273,"open":490,"high":441,"low":450,"close":429,"change":351,"percent_change":1908,"volume":1397,"transactions":9,"vwap":429},"2025-05-29",{"date":2275,"open":2276,"high":2277,"low":284,"close":1605,"change":898,"percent_change":1356,"volume":2278,"transactions":9,"vwap":1605},"2025-05-28",21.32,21.43,61700,{"date":2280,"open":2281,"high":718,"low":2282,"close":576,"change":638,"percent_change":2283,"volume":2284,"transactions":9,"vwap":576},"2025-05-27",20.59,20.22,4.89,66300,{"date":2286,"open":276,"high":320,"low":2287,"close":2288,"change":1944,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-23",20.030001,20.26,-2.97,88900,{"date":2292,"open":195,"high":1604,"low":254,"close":671,"change":922,"percent_change":298,"volume":2293,"transactions":9,"vwap":671},"2025-05-22",101800,{"date":2295,"open":2296,"high":663,"low":2296,"close":255,"change":758,"percent_change":2297,"volume":2298,"transactions":9,"vwap":255},"2025-05-21",18.85,1.28,118700,{"date":2300,"open":644,"high":2301,"low":2302,"close":655,"change":277,"percent_change":2034,"volume":2303,"transactions":9,"vwap":655},"2025-05-20",20.57,20.12,58300,{"date":2305,"open":731,"high":2281,"low":244,"close":731,"change":216,"percent_change":2306,"volume":2307,"transactions":9,"vwap":731},"2025-05-19",-1.35,61400,{"date":2309,"open":629,"high":629,"low":2310,"close":16,"change":351,"percent_change":954,"volume":2311,"transactions":9,"vwap":16},"2025-05-16",20.31,59500,{"date":2313,"open":547,"high":782,"low":2281,"close":629,"change":1356,"percent_change":1826,"volume":1637,"transactions":9,"vwap":629},"2025-05-15",{"date":2315,"open":458,"high":1622,"low":646,"close":320,"change":986,"percent_change":1048,"volume":2316,"transactions":9,"vwap":320},"2025-05-14",130000,{"date":2318,"open":255,"high":1622,"low":255,"close":1645,"change":370,"percent_change":816,"volume":2319,"transactions":9,"vwap":1645},"2025-05-13",118100,{"date":2321,"open":1542,"high":720,"low":19,"close":594,"change":549,"percent_change":906,"volume":2322,"transactions":9,"vwap":594},"2025-05-12",120800,{"date":2324,"open":2067,"high":782,"low":296,"close":1614,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1614},"2025-05-09",-0.23,-1.1,92900,{"date":2329,"open":2310,"high":1514,"low":1179,"close":548,"change":143,"percent_change":2330,"volume":1544,"transactions":9,"vwap":548},"2025-05-08",1.55,{"date":2332,"open":480,"high":430,"low":245,"close":275,"change":322,"percent_change":2333,"volume":2334,"transactions":9,"vwap":275},"2025-05-07",4.63,303300,{"date":2336,"open":2337,"high":397,"low":2338,"close":339,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":339},"2025-05-06",18.81,18.52,0.67,3.53,135400,{"date":2343,"open":875,"high":1177,"low":875,"close":340,"change":54,"percent_change":2344,"volume":697,"transactions":9,"vwap":340},"2025-05-05",2.65,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":472,"percent_change":1140,"volume":2351,"transactions":9,"vwap":2350},"2025-05-02",18.58,18.88,18.37,18.51,79900,{"date":2353,"open":2354,"high":2347,"low":2355,"close":2356,"change":854,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-01",17.66,17.65,18.41,4.84,115300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":713,"percent_change":1563,"volume":2365,"transactions":9,"vwap":2364},"2025-04-30",17.7,17.95,17.32,17.56,74000,{"date":2367,"open":2368,"high":2369,"low":877,"close":2370,"change":360,"percent_change":2371,"volume":1794,"transactions":9,"vwap":2370},"2025-04-29",17.57,18.17,18.13,2.6,{"date":2373,"open":2374,"high":885,"low":904,"close":2374,"change":1127,"percent_change":1833,"volume":2375,"transactions":9,"vwap":2374},"2025-04-28",17.67,34000,{"date":2377,"open":2378,"high":892,"low":2378,"close":892,"change":1499,"percent_change":2379,"volume":1507,"transactions":9,"vwap":892},"2025-04-25",17.28,1.32,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1235,"percent_change":2386,"volume":1870,"transactions":9,"vwap":2385},"2025-04-24",17.1,17.72,17.040001,17.41,2.29,{"date":2388,"open":2362,"high":2389,"low":2390,"close":2391,"change":503,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-04-23",18.26,16.95,17.02,-2.85,59700,{"date":180,"open":2395,"high":918,"low":2395,"close":2396,"change":1235,"percent_change":791,"volume":2397,"transactions":9,"vwap":2396},17.13,17.52,80900]