[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTGR":3,"homepage-market-summary":30,"stock-historical-NTGR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTGR","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},"NETGEAR, Inc.","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Netgear Inc provider of networking technologies for businesses, homes, and service providers. It delivers a wide range of intelligent solutions designed to unleash the full potential of connectivity. The group has two segments: Enterprise and Consumer which offers reliable, easy-to-use, high-performance networking solutions, including switches, routers, access points, software, and AV over IP technologies, tailored to meet the diverse needs of organizations of all sizes. The Home Networking and Mobile offers connectivity, powerful performance, and enhanced security features right out of the box, designed to help keep families safe online, and Others. It conduct business across three geographic territories: Americas; Europe, Middle East and Africa; and Asia Pacific.","784","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.04,23.17,23.56,22.94,0.1,0.44,353557.337975,7026,23.1224,36.86,19,454506.327739,22.6,5832,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},455903,166404688.262489,2.72,"2025-04-24",[183,184,193,203,214,225,236,247,258,269,279,290,298,309,318,327,336,347,356,365,376,387,395,404,414,422,433,442,451,461,469,480,490,500,510,519,530,539,548,558,568,578,588,598,607,618,627,637,646,655,665,675,685,694,704,714,723,731,735,744,750,755,760,767,772,776,783,792,799,806,812,819,828,834,840,846,852,859,867,873,880,886,893,900,908,917,925,934,942,950,957,964,971,976,983,990,996,1003,1010,1018,1024,1030,1038,1045,1053,1058,1064,1070,1077,1084,1091,1097,1105,1113,1118,1126,1133,1140,1149,1156,1163,1169,1176,1183,1188,1194,1200,1207,1213,1219,1224,1229,1235,1240,1245,1251,1258,1264,1270,1274,1279,1284,1287,1291,1296,1302,1308,1316,1324,1330,1335,1340,1345,1350,1359,1364,1369,1375,1379,1385,1389,1394,1399,1404,1409,1414,1420,1427,1433,1440,1444,1447,1450,1453,1460,1464,1468,1474,1477,1480,1485,1491,1496,1501,1506,1510,1517,1522,1527,1533,1538,1542,1547,1554,1560,1566,1571,1575,1579,1583,1586,1590,1594,1599,1604,1610,1616,1623,1631,1640,1647,1651,1658,1665,1672,1677,1684,1689,1694,1698,1702,1708,1715,1721,1729,1737,1745,1752,1758,1763,1772,1780,1789,1797,1804,1811,1818,1825,1834,1842,1851,1858,1866,1872,1879,1885,1892,1900,1909,1915,1921,1928,1934,1941,1948,1956,1961,1969,1975,1981,1987,1993,1999,2005,2013,2020,2025,2030,2036,2042,2047,2052,2060,2066,2072,2079,2084,2089,2096,2100,2107,2113,2119,2124,2129,2134,2138,2142,2148,2151,2155,2158,2163,2166,2172,2176,2183,2187,2193,2197,2204,2209,2214,2220,2224,2230,2236,2242,2246,2251,2258,2264,2268,2276,2281,2289,2294,2299,2305,2311,2315,2321,2325,2330,2337,2343,2347,2354,2360,2365,2372,2379,2386,2392,2397,2403,2409,2416,2422,2427,2432,2436,2443,2450,2454,2458,2463,2471,2478,2483,2489,2495,2498,2502,2506,2512,2517,2521,2527,2533,2539,2543,2548,2553,2557],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":18,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",23.24,22.8,-0.62,-2.63,271500.159848,6108,23.0526,{"date":194,"open":195,"high":196,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",23.32,23.78,23.25,0.66,2.88,274001.446365,6481,23.5897,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",22.27,22.975,22.15,22.9,0.69,3.11,285181.117722,7688,22.7483,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",22.18,22.48,21.94,22.21,0.17,0.77,293214.990963,5948,22.1844,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",22.05,22.595,21.92,22.04,0.06,0.27,215114.705501,5931,22.0528,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",21.96,22.155,21.58,21.98,-0.09,-0.41,392304.35181,6852,21.937,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",22.23,22.59,21.99,22.07,-0.05,-0.23,274038.02505,6425,22.2823,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",21.85,22.17,21.52,22.12,-0.12,-0.54,282285.198493,7612,21.9679,{"date":270,"open":271,"high":272,"low":251,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",22.3,22.45,22.24,-0.14,-0.63,205681.600459,5569,22.2096,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",22.22,22.465,22,22.38,0.16,0.72,211264.825256,5882,22.3127,{"date":291,"open":292,"high":293,"low":262,"close":281,"change":96,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",21.97,22.42,2.35,302110.740855,6861,22.1346,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",23,23.08,21.12,21.71,-1.19,-5.2,635433.338791,7551,21.7263,{"date":310,"open":300,"high":311,"low":312,"close":208,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",23.35,22.73,0.18,0.79,603197.405379,10019,22.962,{"date":319,"open":283,"high":320,"low":283,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",22.79,22.72,0.86,3.93,589414.543613,10323,22.5472,{"date":328,"open":329,"high":241,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",21.45,21.86,0.43,2.01,305979.320217,6737,21.8443,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",21.61,21.78,21.35,21.43,-0.8,-3.6,299512.280583,7591,21.5057,{"date":348,"open":349,"high":273,"low":350,"close":249,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",21.2,21.17,1.25,5.96,328472.523204,8364,21.9625,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":82,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",20.75,21.26,20.98,0.67,264578.223504,6549,21.0297,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",20.96,21.37,20.595,20.84,-0.29,-1.37,345633.849878,7770,20.8485,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",21.47,21.49,20.85,21.13,-0.18,-0.84,279461.037077,7610,21.1517,{"date":388,"open":389,"high":378,"low":360,"close":390,"change":89,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",21.1,21.31,1.04,260083.654859,6308,21.2498,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":82,"percent_change":361,"volume":401,"transactions":402,"vwap":403},"2026-09-03",21.18,21.445,20.8075,21.09,323516.956801,6728,21.1783,{"date":405,"open":406,"high":350,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",20.87,20.62,20.95,0.08,0.38,268814.468366,5709,20.9663,{"date":415,"open":416,"high":417,"low":418,"close":406,"change":371,"percent_change":372,"volume":419,"transactions":420,"vwap":421},"2026-09-01",20.93,21.14,20.45,292073.15125,6173,20.7915,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",21.19,21.515,20.92,21.16,0.07,0.33,489009.751887,7669,21.1831,{"date":434,"open":241,"high":435,"low":436,"close":400,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",22.035,21.035,-0.89,-4.05,362826.479685,8650,21.3816,{"date":443,"open":444,"high":219,"low":445,"close":241,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",21.91,21.62,0.32,1.48,268252.292988,5759,21.8556,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":232,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",21.28,21.755,21.05,21.66,1.26,258618.361645,6550,21.5624,{"date":462,"open":463,"high":329,"low":464,"close":465,"change":361,"percent_change":466,"volume":467,"transactions":191,"vwap":468},"2026-08-25",21.07,20.8824,21.39,3.23,259529.921211,21.2825,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",20.9,21.06,20.2203,20.72,-0.3,-1.43,293859.936508,7912,20.7928,{"date":481,"open":482,"high":379,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",21.11,20.83,21.02,-0.08,-0.38,278241.823498,6671,21.0441,{"date":491,"open":492,"high":493,"low":494,"close":389,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",21.63,21.795,20.78,-0.5,-2.31,261397.972852,6548,21.0839,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",22.36,21.51,21.6,-0.52,-2.35,347869.572266,6872,21.7697,{"date":511,"open":219,"high":512,"low":513,"close":263,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",22.65,21.84,-0.49,-2.17,352200.617647,8160,22.1182,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",24.15,24.2,22.375,22.61,-1.54,-6.38,395588.02677,7680,22.7428,{"date":531,"open":532,"high":533,"low":534,"close":521,"change":429,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",24.06,24.38,23.76,1.39,278908.449037,6138,24.0554,{"date":540,"open":541,"high":542,"low":196,"close":543,"change":486,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",24.13,24.305,23.82,-1.57,265371.564352,6493,23.9474,{"date":549,"open":550,"high":551,"low":552,"close":522,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",24.21,24.35,23.715,0.35,1.47,261056.927449,7081,24.108,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":221,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",23.36,23.94,23.23,23.85,3.34,299104.738272,7019,23.6093,{"date":569,"open":570,"high":571,"low":572,"close":301,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",23.91,24.095,23.02,-0.59,-2.49,390667.532228,8904,23.3378,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":275,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",23.9,24.495,22.615,23.67,-2.59,716091.614151,13016,23.3881,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":485,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",23.99,24.6,23.6,24.3,-0.33,278819.881554,7304,24.2832,{"date":599,"open":600,"high":601,"low":602,"close":533,"change":382,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",24.32,24.5,23.86,-0.73,416767.758135,9086,24.3159,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",24.58,24.7599,24.015,24.56,0.41,1.7,325174.080916,7403,24.5067,{"date":619,"open":620,"high":621,"low":196,"close":521,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",24.07,24.74,-0.01,-0.04,335926.754274,7558,24.1622,{"date":628,"open":186,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",24.23,22.7518,24.16,1.22,5.32,451713.336853,10213,23.9517,{"date":638,"open":639,"high":640,"low":641,"close":19,"change":642,"percent_change":198,"volume":643,"transactions":644,"vwap":645},"2026-07-30",23.3,23.55,22.81,0.15,259904.319716,7020,23.0284,{"date":647,"open":648,"high":649,"low":28,"close":320,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",24.66,25.085,-1.93,-7.81,401395.219393,8719,23.1041,{"date":656,"open":657,"high":658,"low":648,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",25.1,25.86,24.72,-0.64,-2.52,380207.232534,7880,25.1352,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":331,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",25.07,25.47,24.44,25.36,1.72,483702.949153,9052,25.0544,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":264,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",25,25.61,24.475,24.93,-0.48,703188.026407,12475,25.0448,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":331,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",24.47,25.125,25.05,1.75,846095.591065,12348,24.946,{"date":695,"open":580,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",24.7,23.8982,24.62,0.385,1.59,389486.857179,8985,24.421,{"date":705,"open":640,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",24.36,23.54,24.235,0.985,4.24,570598.635633,9990,24.0272,{"date":715,"open":716,"high":717,"low":716,"close":197,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",22.55,23.42,0.82,3.66,284286.783412,6544,23.1839,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-17",22.01,22.69,21.89,22.43,0,238200,{"date":732,"open":207,"high":728,"low":492,"close":728,"change":409,"percent_change":733,"volume":734,"transactions":9,"vwap":728},"2026-07-16",0.36,329000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",23.030001,23.26,21.68,22.35,-0.65,-2.83,276300,{"date":745,"open":746,"high":197,"low":747,"close":300,"change":82,"percent_change":748,"volume":749,"transactions":9,"vwap":300},"2026-07-14",22.91,22.82,0.61,176800,{"date":751,"open":752,"high":301,"low":728,"close":753,"change":264,"percent_change":505,"volume":754,"transactions":9,"vwap":753},"2026-07-13",22.83,22.86,256600,{"date":756,"open":208,"high":757,"low":726,"close":758,"change":152,"percent_change":220,"volume":759,"transactions":9,"vwap":758},"2026-07-10",23.16,22.98,176500,{"date":761,"open":762,"high":758,"low":763,"close":19,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":19},"2026-07-09",22.16,22.049999,0.94,4.27,227100,{"date":768,"open":329,"high":763,"low":769,"close":283,"change":159,"percent_change":770,"volume":771,"transactions":9,"vwap":283},"2026-07-08",21.21,2.56,297800,{"date":773,"open":238,"high":292,"low":381,"close":329,"change":660,"percent_change":774,"volume":775,"transactions":9,"vwap":329},"2026-07-07",-2.9,292800,{"date":777,"open":379,"high":502,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",21.049999,22.09,0.59,2.74,374700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",23.049999,23.14,21.33,21.5,-1.7,-7.33,356500,{"date":793,"open":794,"high":580,"low":795,"close":796,"change":797,"percent_change":660,"volume":798,"transactions":9,"vwap":796},"2026-07-01",23.34,22.99,23.2,-0.15,257700,{"date":800,"open":801,"high":802,"low":803,"close":311,"change":804,"percent_change":614,"volume":805,"transactions":9,"vwap":311},"2026-06-30",22.93,23.46,22.64,0.39,335300,{"date":807,"open":758,"high":738,"low":808,"close":809,"change":810,"percent_change":102,"volume":811,"transactions":9,"vwap":809},"2026-06-29",22.29,22.96,0.12,287900,{"date":813,"open":814,"high":801,"low":815,"close":816,"change":231,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",22.62,22.4,22.84,0.26,595000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",23.45,23.98,22.44,22.78,-0.43,-1.85,395100,{"date":829,"open":821,"high":830,"low":737,"close":831,"change":832,"percent_change":242,"volume":833,"transactions":9,"vwap":831},"2026-06-24",24.01,23.21,-0.02,263800,{"date":835,"open":796,"high":836,"low":19,"close":562,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":562},"2026-06-23",23.89,-0.26,-1.11,260500,{"date":841,"open":753,"high":707,"low":842,"close":843,"change":21,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",22.56,23.49,1.91,469600,{"date":847,"open":717,"high":843,"low":848,"close":785,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":785},"2026-06-18",22.32,0.28,1.23,623000,{"date":853,"open":551,"high":854,"low":855,"close":856,"change":544,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-17",24.68,22.47,22.77,-6.45,559500,{"date":860,"open":861,"high":862,"low":522,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",24.53,24.78,24.34,-0.19,-0.77,279600,{"date":868,"open":869,"high":667,"low":870,"close":861,"change":871,"percent_change":810,"volume":872,"transactions":9,"vwap":861},"2026-06-15",24.96,24.059999,0.03,248500,{"date":874,"open":875,"high":876,"low":877,"close":601,"change":220,"percent_change":878,"volume":879,"transactions":9,"vwap":601},"2026-06-12",24.46,24.99,24.1,0.7,359300,{"date":881,"open":822,"high":687,"low":882,"close":883,"change":613,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",23.58,24.33,1.71,324000,{"date":887,"open":888,"high":889,"low":580,"close":890,"change":254,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-10",24.12,24.8,23.92,-0.95,318400,{"date":894,"open":895,"high":896,"low":802,"close":521,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":521},"2026-06-09",25.17,25.3,-1.05,-4.17,367200,{"date":901,"open":600,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",25.26,24.049999,25.2,1.11,4.61,431500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",25.73,25.74,23.73,24.09,-1.65,-6.41,483600,{"date":918,"open":919,"high":920,"low":921,"close":911,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":911},"2026-06-04",25.88,26.17,25.46,-0.45,-1.72,298900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",27.059999,27.16,25.85,26.19,-1.06,-3.89,391100,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",26.76,27.54,27.25,0.54,2.02,529300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":286,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-01",25.94,27.27,25.68,26.71,2.77,650900,{"date":951,"open":952,"high":953,"low":910,"close":954,"change":849,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-29",25.89,26.35,25.99,1.09,677100,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":242,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-28",25.97,25.58,25.71,-0.35,326300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":371,"percent_change":838,"volume":970,"transactions":9,"vwap":969},"2026-05-27",26.09,26.11,25.51,25.8,321400,{"date":972,"open":969,"high":967,"low":902,"close":966,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":966},"2026-05-26",0.3,1.16,294300,{"date":977,"open":978,"high":979,"low":657,"close":980,"change":981,"percent_change":719,"volume":982,"transactions":9,"vwap":980},"2026-05-22",25.12,26.14,25.79,0.91,403700,{"date":984,"open":591,"high":985,"low":533,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-21",24.95,24.88,0.4,1.63,270100,{"date":991,"open":698,"high":992,"low":550,"close":993,"change":623,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-20",25.030001,24.48,-0.16,261300,{"date":997,"open":889,"high":978,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-19",24.29,24.52,-0.53,-2.12,274100,{"date":1004,"open":876,"high":1005,"low":1006,"close":1007,"change":973,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",25.38,24.73,25.049999,1.21,338700,{"date":1011,"open":1012,"high":1013,"low":1006,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",25.43,25.84,24.75,-1.07,-4.14,353200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1020,"change":82,"percent_change":159,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",25.82,26.32,25.52,411600,{"date":1025,"open":1026,"high":1027,"low":657,"close":946,"change":1028,"percent_change":152,"volume":1029,"transactions":9,"vwap":946},"2026-05-13",25.91,26.28,0.01,332000,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",26.44,25.4,25.67,-0.75,-2.84,255700,{"date":1039,"open":1040,"high":1041,"low":967,"close":1042,"change":897,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-11",27.53,27.85,26.42,-3.82,399500,{"date":1046,"open":1047,"high":1048,"low":658,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",26.4,27.98,27.47,1.58,6.1,661800,{"date":1054,"open":1026,"high":1055,"low":1012,"close":952,"change":429,"percent_change":1056,"volume":1057,"transactions":9,"vwap":952},"2026-05-07",26.43,1.29,333300,{"date":1059,"open":961,"high":1060,"low":895,"close":1061,"change":1062,"percent_change":254,"volume":1063,"transactions":9,"vwap":1061},"2026-05-06",26.38,25.56,-0.06,562100,{"date":1065,"open":1014,"high":1066,"low":875,"close":1067,"change":981,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-05",25.78,25.62,3.68,476400,{"date":1071,"open":677,"high":1072,"low":1073,"close":1074,"change":265,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-04",25.059999,24.45,24.71,-2.14,380200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":832,"percent_change":485,"volume":1083,"transactions":9,"vwap":1082},"2026-05-01",25.57,25.92,24.91,25.25,481600,{"date":1085,"open":930,"high":1086,"low":1087,"close":1088,"change":188,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-30",26.52,24.25,25.27,-2.39,705300,{"date":1092,"open":677,"high":1093,"low":1094,"close":952,"change":175,"percent_change":1095,"volume":1096,"transactions":9,"vwap":952},"2026-04-29",26.25,24.84,4.02,977500,{"date":1098,"open":1099,"high":1100,"low":888,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",25.09,25.33,24.89,-0.56,-2.2,431100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":382,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-27",25.75,25.93,25.08,25.45,-0.7,259600,{"date":1114,"open":968,"high":969,"low":1033,"close":1115,"change":1116,"percent_change":632,"volume":1117,"transactions":9,"vwap":1115},"2026-04-24",25.63,0.31,367000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":275,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",25.83,26.21,24.87,25.32,-2.43,362700,{"date":1127,"open":1128,"high":938,"low":678,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",26.8,25.95,-0.79,-2.95,677800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":485,"percent_change":475,"volume":1139,"transactions":9,"vwap":1138},"2026-04-21",26.85,27.58,26.23,26.74,379200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-20",27.5,27.76,26.67,26.82,-0.69,-2.51,478600,{"date":1150,"open":1151,"high":1152,"low":979,"close":1153,"change":447,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-17",26.51,27.56,27.51,5.69,958800,{"date":1157,"open":1158,"high":1055,"low":1159,"close":1160,"change":632,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",24.81,24.67,26.030001,4.92,708900,{"date":1164,"open":551,"high":1122,"low":1165,"close":1158,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1158},"2026-04-15",23.81,0.71,2.95,364300,{"date":1170,"open":1171,"high":861,"low":1172,"close":877,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":877},"2026-04-14",23.68,23.57,0.5,2.12,469200,{"date":1177,"open":1178,"high":1179,"low":1178,"close":592,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":592},"2026-04-13",23.19,23.71,0.29,1.24,198600,{"date":1184,"open":802,"high":1185,"low":300,"close":1186,"change":729,"percent_change":729,"volume":1187,"transactions":9,"vwap":1186},"2026-04-10",23.52,23.31,247000,{"date":1189,"open":551,"high":601,"low":1190,"close":1186,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1186},"2026-04-09",22.53,-1.2,-4.9,440200,{"date":1195,"open":1101,"high":1099,"low":1196,"close":1197,"change":1116,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-08",24.26,24.51,1.28,445300,{"date":1201,"open":1202,"high":861,"low":1203,"close":522,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":522},"2026-04-07",23.44,23.39,0.65,2.76,547000,{"date":1208,"open":802,"high":1209,"low":1210,"close":640,"change":220,"percent_change":1211,"volume":1212,"transactions":9,"vwap":640},"2026-04-06",23.84,23.12,0.73,416400,{"date":1214,"open":261,"high":1215,"low":252,"close":1216,"change":331,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-02",23.4,23.38,1.87,399300,{"date":1220,"open":263,"high":572,"low":263,"close":1221,"change":905,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-01",22.95,5.08,478500,{"date":1225,"open":379,"high":1226,"low":1227,"close":513,"change":553,"percent_change":988,"volume":1228,"transactions":9,"vwap":513},"2026-03-31",21.9,21.08,530800,{"date":1230,"open":1231,"high":218,"low":1232,"close":379,"change":485,"percent_change":1233,"volume":1234,"transactions":9,"vwap":379},"2026-03-30",21.73,21.25,-0.37,554600,{"date":1236,"open":251,"high":261,"low":368,"close":1237,"change":1102,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-27",21.57,-2.53,395300,{"date":1241,"open":283,"high":728,"low":456,"close":1242,"change":837,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",22.13,-1.16,609800,{"date":1246,"open":601,"high":854,"low":261,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-25",22.39,-2.07,-8.46,1263300,{"date":1252,"open":1014,"high":1253,"low":1254,"close":875,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":875},"2026-03-24",26.15,23.8,2.4,10.88,3253500,{"date":1259,"open":1260,"high":263,"low":350,"close":1261,"change":632,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-23",21.22,22.059999,5.85,664700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":370,"change":73,"percent_change":1089,"volume":1269,"transactions":9,"vwap":370},"2026-03-20",21.32,21.36,20.68,642100,{"date":1271,"open":1272,"high":238,"low":350,"close":340,"change":254,"percent_change":1015,"volume":1273,"transactions":9,"vwap":340},"2026-03-19",21.34,410400,{"date":1275,"open":445,"high":1276,"low":1277,"close":240,"change":485,"percent_change":1233,"volume":1278,"transactions":9,"vwap":240},"2026-03-18",22.08,21.44,377900,{"date":1280,"open":513,"high":1281,"low":379,"close":456,"change":382,"percent_change":1282,"volume":1283,"transactions":9,"vwap":456},"2026-03-17",22.33,-0.82,406900,{"date":1285,"open":456,"high":207,"low":379,"close":513,"change":232,"percent_change":351,"volume":1286,"transactions":9,"vwap":513},"2026-03-16",524500,{"date":1288,"open":453,"high":1237,"low":400,"close":1237,"change":804,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1237},"2026-03-13",1.84,462700,{"date":1292,"open":302,"high":1293,"low":1294,"close":397,"change":112,"percent_change":342,"volume":1295,"transactions":9,"vwap":397},"2026-03-12",21.67,21.059999,500900,{"date":1297,"open":484,"high":1298,"low":367,"close":340,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":340},"2026-03-11",21.53,0.21,0.99,416700,{"date":1303,"open":1304,"high":1305,"low":1304,"close":417,"change":60,"percent_change":1306,"volume":1307,"transactions":9,"vwap":417},"2026-03-10",20.7,21.48,2.17,613800,{"date":1309,"open":1310,"high":494,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-09",19.92,19.71,20.69,0.42,2.07,439000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":172,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",20.46,20.91,20.19,20.27,-3.38,270700,{"date":1325,"open":1326,"high":1237,"low":1327,"close":360,"change":1146,"percent_change":1328,"volume":1329,"transactions":9,"vwap":360},"2026-03-05",21.46,20.67,-3.18,336600,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1293,"change":718,"percent_change":323,"volume":1334,"transactions":9,"vwap":1293},"2026-03-04",20.66,21.79,368400,{"date":1336,"open":1337,"high":408,"low":1338,"close":380,"change":20,"percent_change":46,"volume":1339,"transactions":9,"vwap":380},"2026-03-03",20.33,20.049999,287700,{"date":1341,"open":1321,"high":1319,"low":1321,"close":358,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":358},"2026-03-02",0.13,0.63,279100,{"date":1346,"open":1347,"high":1304,"low":1348,"close":407,"change":1342,"percent_change":1343,"volume":1349,"transactions":9,"vwap":407},"2026-02-27",20.24,20.08,573300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-26",20.77,20.89,20.22,20.49,-0.2,-0.97,330000,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1312,"change":410,"percent_change":1217,"volume":1363,"transactions":9,"vwap":1312},"2026-02-25",20.3,20.82,271300,{"date":1365,"open":1337,"high":358,"low":1366,"close":1367,"change":285,"percent_change":314,"volume":1368,"transactions":9,"vwap":1367},"2026-02-24",20.12,20.31,444400,{"date":1370,"open":1268,"high":358,"low":1371,"close":1372,"change":67,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-23",19.91,20.15,-3.45,336300,{"date":1376,"open":1377,"high":482,"low":1327,"close":406,"change":231,"percent_change":1180,"volume":1378,"transactions":9,"vwap":406},"2026-02-20",20.74,339700,{"date":1380,"open":1327,"high":416,"low":1381,"close":1382,"change":1383,"percent_change":102,"volume":1384,"transactions":9,"vwap":1382},"2026-02-19",20.52,20.81,0.11,400500,{"date":1386,"open":463,"high":329,"low":1387,"close":1304,"change":1102,"percent_change":189,"volume":1388,"transactions":9,"vwap":1304},"2026-02-18",20.51,569600,{"date":1390,"open":330,"high":238,"low":1377,"close":359,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":359},"2026-02-17",-0.68,-3.1,455000,{"date":1395,"open":416,"high":238,"low":471,"close":218,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":218},"2026-02-13",1.49,7.29,734500,{"date":1400,"open":1354,"high":358,"low":1401,"close":418,"change":485,"percent_change":1402,"volume":1403,"transactions":9,"vwap":418},"2026-02-12",19.77,-0.39,742000,{"date":1405,"open":1332,"high":1362,"low":1406,"close":1407,"change":485,"percent_change":1402,"volume":1408,"transactions":9,"vwap":1407},"2026-02-11",20.21,20.53,526400,{"date":1410,"open":1377,"high":400,"low":1387,"close":1411,"change":1412,"percent_change":1000,"volume":1413,"transactions":9,"vwap":1411},"2026-02-10",20.61,-0.11,826100,{"date":1415,"open":1416,"high":1267,"low":1417,"close":474,"change":89,"percent_change":1418,"volume":1419,"transactions":9,"vwap":474},"2026-02-09",20.5,20.26,1.07,774800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1416,"change":1343,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1416},"2026-02-06",20.17,20.88,20.16,3.17,1133700,{"date":1428,"open":1407,"high":1429,"low":26,"close":1430,"change":475,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-05",21.29,19.87,-1.49,1460100,{"date":1434,"open":1435,"high":1436,"low":1338,"close":1422,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1422},"2026-02-04",21.040001,21.24,-0.78,-3.72,887900,{"date":1441,"open":1319,"high":390,"low":1442,"close":408,"change":409,"percent_change":410,"volume":1443,"transactions":9,"vwap":408},"2026-02-03",20.23,745700,{"date":1445,"open":494,"high":378,"low":1416,"close":406,"change":623,"percent_change":864,"volume":1446,"transactions":9,"vwap":406},"2026-02-02",538900,{"date":1448,"open":494,"high":400,"low":1327,"close":1319,"change":871,"percent_change":82,"volume":1449,"transactions":9,"vwap":1319},"2026-01-30",547300,{"date":1451,"open":1436,"high":1232,"low":1416,"close":1423,"change":265,"percent_change":661,"volume":1452,"transactions":9,"vwap":1423},"2026-01-29",604400,{"date":1454,"open":1455,"high":281,"low":340,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-28",21.83,21.42,-0.34,-1.56,552000,{"date":1461,"open":303,"high":238,"low":240,"close":1462,"change":285,"percent_change":88,"volume":1463,"transactions":9,"vwap":1462},"2026-01-27",21.76,379600,{"date":1465,"open":390,"high":330,"low":453,"close":504,"change":613,"percent_change":1466,"volume":1467,"transactions":9,"vwap":504},"2026-01-26",1.93,647500,{"date":1469,"open":1470,"high":1471,"low":389,"close":424,"change":825,"percent_change":1472,"volume":1473,"transactions":9,"vwap":424},"2026-01-23",21.55,21.69,-1.99,372200,{"date":1475,"open":1231,"high":1281,"low":240,"close":445,"change":1383,"percent_change":96,"volume":1476,"transactions":9,"vwap":445},"2026-01-22",372500,{"date":1478,"open":739,"high":303,"low":367,"close":503,"change":622,"percent_change":253,"volume":1479,"transactions":9,"vwap":503},"2026-01-21",446200,{"date":1481,"open":330,"high":263,"low":379,"close":262,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":262},"2026-01-20",-0.91,-4.06,540600,{"date":1486,"open":824,"high":187,"low":1487,"close":728,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":728},"2026-01-16",21.87,-0.25,-1.1,629900,{"date":1492,"open":1190,"high":208,"low":284,"close":1493,"change":973,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-15",22.68,1.34,466600,{"date":1497,"open":1498,"high":753,"low":1242,"close":284,"change":1499,"percent_change":1238,"volume":1500,"transactions":9,"vwap":284},"2026-01-14",22.85,-0.58,404800,{"date":1502,"open":1503,"high":707,"low":320,"close":809,"change":1504,"percent_change":525,"volume":1505,"transactions":9,"vwap":809},"2026-01-13",23.33,-0.36,418100,{"date":1507,"open":1202,"high":802,"low":300,"close":195,"change":1504,"percent_change":1508,"volume":1509,"transactions":9,"vwap":195},"2026-01-12",-1.52,240700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1171,"change":429,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1171},"2026-01-09",23.51,23.97,23.13,1.41,318000,{"date":1518,"open":570,"high":870,"low":301,"close":311,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":311},"2026-01-08",-0.66,-2.75,303200,{"date":1523,"open":1524,"high":1525,"low":1512,"close":830,"change":112,"percent_change":1111,"volume":1526,"transactions":9,"vwap":830},"2026-01-07",24.28,24.41,392900,{"date":1528,"open":875,"high":1159,"low":912,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-06",24.18,-0.28,-1.14,452900,{"date":1534,"open":1535,"high":1158,"low":1536,"close":875,"change":285,"percent_change":198,"volume":1537,"transactions":9,"vwap":875},"2026-01-05",24.49,23.95,338200,{"date":1539,"open":696,"high":992,"low":521,"close":593,"change":254,"percent_change":1540,"volume":1541,"transactions":9,"vwap":593},"2026-01-02",-0.94,286700,{"date":1543,"open":1544,"high":1545,"low":1524,"close":861,"change":623,"percent_change":994,"volume":1546,"transactions":9,"vwap":861},"2025-12-31",24.37,24.92,346500,{"date":1548,"open":550,"high":1158,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-30",23.93,24.57,0.25,1.03,370100,{"date":1555,"open":999,"high":612,"low":1556,"close":600,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":600},"2025-12-29",24.030001,-0.31,-1.26,389400,{"date":1561,"open":861,"high":1562,"low":1563,"close":1564,"change":20,"percent_change":613,"volume":1565,"transactions":9,"vwap":1564},"2025-12-26",24.79,24.14,24.63,334700,{"date":1567,"open":1568,"high":696,"low":600,"close":861,"change":1569,"percent_change":264,"volume":1570,"transactions":9,"vwap":861},"2025-12-24",24.55,-0.03,189900,{"date":1572,"open":1073,"high":1072,"low":1573,"close":612,"change":1383,"percent_change":60,"volume":1574,"transactions":9,"vwap":612},"2025-12-23",24.39,303500,{"date":1576,"open":1525,"high":1577,"low":1573,"close":1073,"change":231,"percent_change":1551,"volume":1578,"transactions":9,"vwap":1073},"2025-12-22",24.9,374100,{"date":1580,"open":1581,"high":875,"low":1581,"close":1573,"change":1313,"percent_change":690,"volume":1582,"transactions":9,"vwap":1573},"2025-12-19",23.88,678600,{"date":1584,"open":541,"high":551,"low":1209,"close":1513,"change":817,"percent_change":1585,"volume":963,"transactions":9,"vwap":1513},"2025-12-18",1.1,{"date":1587,"open":913,"high":863,"low":1202,"close":1179,"change":1504,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1179},"2025-12-17",-1.5,330100,{"date":1591,"open":639,"high":706,"low":795,"close":620,"change":159,"percent_change":1592,"volume":1593,"transactions":9,"vwap":620},"2025-12-16",2.34,623300,{"date":1595,"open":1006,"high":1101,"low":1596,"close":1185,"change":897,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1185},"2025-12-15",23.28,-4.27,562900,{"date":1600,"open":1601,"high":1601,"low":1087,"close":1550,"change":1282,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1550},"2025-12-12",25.49,-3.23,414200,{"date":1605,"open":969,"high":1606,"low":896,"close":1607,"change":1233,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-11",26.24,25.39,-1.44,610700,{"date":1611,"open":1032,"high":1612,"low":1067,"close":1613,"change":1282,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-10",26.63,25.76,-3.09,594300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1457,"percent_change":1558,"volume":1622,"transactions":9,"vwap":1621},"2025-12-09",26.78,26.98,26.54,26.58,315700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":973,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-08",26.9,27.34,26.61,26.92,1.13,343700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-05",26.89,27.12,26.47,26.62,-0.27,-1,335600,{"date":1641,"open":1121,"high":1642,"low":1643,"close":1633,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1633},"2025-12-04",27.15,26.049999,0.68,2.59,407000,{"date":1648,"open":946,"high":1093,"low":1123,"close":1121,"change":198,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1121},"2025-12-03",2.58,341600,{"date":1652,"open":1653,"high":1643,"low":1654,"close":1655,"change":1530,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-02",26,25.48,25.55,-1.08,264000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1120,"change":188,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1120},"2025-12-01",26.059999,26.34,25.72,-2.34,281600,{"date":1666,"open":1667,"high":1635,"low":1668,"close":1669,"change":46,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-28",26.27,25.81,26.45,1.85,327300,{"date":1673,"open":1674,"high":1021,"low":1675,"close":959,"change":127,"percent_change":1289,"volume":1676,"transactions":9,"vwap":959},"2025-11-26",25.7,25.28,519400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":810,"percent_change":127,"volume":1683,"transactions":9,"vwap":1682},"2025-11-25",25.34,26.02,25.16,25.5,519100,{"date":1685,"open":1686,"high":919,"low":1686,"close":1005,"change":804,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1005},"2025-11-24",25.11,1.56,717300,{"date":1690,"open":1691,"high":1088,"low":631,"close":876,"change":1644,"percent_change":1692,"volume":1693,"transactions":9,"vwap":876},"2025-11-21",24.31,2.8,434400,{"date":1695,"open":1696,"high":954,"low":522,"close":1691,"change":485,"percent_change":594,"volume":1697,"transactions":9,"vwap":1691},"2025-11-20",24.82,653900,{"date":1699,"open":1006,"high":904,"low":706,"close":1573,"change":1488,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1573},"2025-11-19",-1.01,394900,{"date":1703,"open":1704,"high":944,"low":1568,"close":1705,"change":1519,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-18",25.040001,24.64,-2.61,521500,{"date":1709,"open":1710,"high":1711,"low":680,"close":896,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":896},"2025-11-17",27.3,27.43,-2.44,-8.8,601000,{"date":1716,"open":1144,"high":1717,"low":1669,"close":1718,"change":1719,"percent_change":209,"volume":1720,"transactions":9,"vwap":1718},"2025-11-14",28.14,27.74,0.19,455500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":790,"volume":1728,"transactions":9,"vwap":1726},"2025-11-13",29.72,29.74,27.48,27.55,-2.18,640500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":137,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-12",29.65,30.46,29.18,29.73,1.57,394600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1504,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-11",29.58,29.66,28.81,29.27,-1.21,355800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":446,"percent_change":955,"volume":1751,"transactions":9,"vwap":1750},"2025-11-10",30.030001,30.21,29.49,29.63,360600,{"date":1753,"open":1754,"high":1755,"low":1741,"close":1756,"change":1342,"percent_change":60,"volume":1757,"transactions":9,"vwap":1756},"2025-11-07",28.95,29.37,29.31,364700,{"date":1759,"open":1756,"high":1760,"low":1761,"close":1733,"change":264,"percent_change":243,"volume":1762,"transactions":9,"vwap":1733},"2025-11-06",29.89,29.030001,356700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-05",29.7,29.97,29.01,29.3,-0.47,-1.58,717600,{"date":1773,"open":1748,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-04",30.77,29.61,29.77,-1.88,-5.94,550100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-03",34.26,34.37,31.54,31.65,-3.07,-8.84,522700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1484,"transactions":9,"vwap":1794},"2025-10-31",33.81,35.099998,33.3,34.72,0.83,2.45,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":849,"percent_change":1795,"volume":1803,"transactions":9,"vwap":1802},"2025-10-30",31.73,34.98,28.8,33.89,1558100,{"date":1805,"open":1806,"high":1783,"low":1807,"close":1808,"change":475,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-29",33.88,33.38,33.61,-0.88,577200,{"date":1812,"open":1813,"high":1783,"low":1814,"close":1815,"change":1644,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-28",33.14,32.98,33.91,2.05,349400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":107,"percent_change":1211,"volume":1824,"transactions":9,"vwap":1823},"2025-10-27",33.4,33.5,32.63,33.23,281500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-24",32.5,33.21,32.41,32.99,0.8,2.49,271700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":331,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-23",31.69,32.54,31.44,32.19,1.35,220400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-22",32.2,32.23,31.22,31.76,-0.42,-1.31,366000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":573,"percent_change":1857,"volume":1363,"transactions":9,"vwap":1856},"2025-10-21",32.6,32.69,31.91,32.18,-1.8,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":553,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-20",32.59,33.080002,31.55,32.77,1.08,392600,{"date":1867,"open":1868,"high":1823,"low":1869,"close":1870,"change":623,"percent_change":264,"volume":1871,"transactions":9,"vwap":1870},"2025-10-17",32.85,32.27,32.42,604000,{"date":1873,"open":1792,"high":1792,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-16",32.28,32.46,-2.38,-6.83,763700,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1028,"percent_change":871,"volume":1884,"transactions":9,"vwap":1883},"2025-10-15",35.67,34.25,34.84,452400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":81,"percent_change":1300,"volume":1891,"transactions":9,"vwap":1890},"2025-10-14",33.96,35.7,33.77,34.83,755300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1146,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-13",35.49,35.92,33.28,34.49,-1.96,665400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-10",36.0099983,36.6,34.080002,35.18,-0.83,-2.3,1186100,{"date":1910,"open":1911,"high":25,"low":1912,"close":1902,"change":1167,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1902},"2025-10-09",33.11,31.75,8.92,1860200,{"date":1916,"open":1870,"high":1911,"low":1870,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-08",33.060001,0.75,2.32,212700,{"date":1922,"open":1923,"high":1830,"low":1924,"close":1925,"change":1530,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-07",32.9,31.72,32.31,-0.86,272200,{"date":1929,"open":1930,"high":1931,"low":1844,"close":1860,"change":495,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1860},"2025-10-06",33.12,33.45,-1.51,604800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":254,"percent_change":1146,"volume":1940,"transactions":9,"vwap":1939},"2025-10-03",33.52,33.97,33.049999,33.09,340100,{"date":1942,"open":1943,"high":1897,"low":1944,"close":1945,"change":1848,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-02",34.07,33.24,33.32,-1.24,378300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1840,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-01",32.53,33.93,32.14,33.74,4.17,646800,{"date":1957,"open":1846,"high":1870,"low":1958,"close":1959,"change":132,"percent_change":1205,"volume":1960,"transactions":9,"vwap":1959},"2025-09-30",30.75,32.39,749400,{"date":1962,"open":1963,"high":1964,"low":1731,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-29",29.76,32.58,31.52,2.27,7.76,1055000,{"date":1970,"open":1971,"high":1749,"low":1972,"close":1973,"change":804,"percent_change":1840,"volume":1974,"transactions":9,"vwap":1973},"2025-09-26",28.91,28.46,29.25,319700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1342,"percent_change":60,"volume":1980,"transactions":9,"vwap":1978},"2025-09-25",28.31,28.86,28.26,246800,{"date":1982,"open":1983,"high":1984,"low":1717,"close":1985,"change":729,"percent_change":729,"volume":1986,"transactions":9,"vwap":1985},"2025-09-24",28.56,28.79,28.73,308700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1985,"change":871,"percent_change":20,"volume":1992,"transactions":9,"vwap":1985},"2025-09-23",28.89,29.08,28.47,201400,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1848,"percent_change":1608,"volume":1998,"transactions":9,"vwap":1997},"2025-09-22",29.28,28.28,28.7,352800,{"date":2000,"open":1756,"high":2001,"low":2002,"close":2003,"change":1356,"percent_change":1391,"volume":2004,"transactions":9,"vwap":2003},"2025-09-19",29.45,28.96,29.12,492700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":209,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-18",29.07,29.54,28.99,29.32,2.41,393200,{"date":2014,"open":1754,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":838,"volume":2019,"transactions":9,"vwap":2017},"2025-09-17",29.19,28.48,28.63,-0.32,214800,{"date":2021,"open":1761,"high":2022,"low":2023,"close":1754,"change":485,"percent_change":1530,"volume":2024,"transactions":9,"vwap":1754},"2025-09-16",29.24,28.64,267700,{"date":2026,"open":1985,"high":2027,"low":1985,"close":1761,"change":410,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1761},"2025-09-15",29.39,1.33,320500,{"date":2031,"open":2009,"high":2032,"low":2033,"close":2034,"change":486,"percent_change":1849,"volume":2035,"transactions":9,"vwap":2034},"2025-09-12",29.059999,28.35,28.65,315200,{"date":2037,"open":2038,"high":2032,"low":2039,"close":1761,"change":198,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1761},"2025-09-11",28.5,28.45,2.33,251200,{"date":2043,"open":2038,"high":2044,"low":2045,"close":2046,"change":428,"percent_change":1551,"volume":1992,"transactions":9,"vwap":2046},"2025-09-10",28.58,28,28.37,{"date":2048,"open":2045,"high":2049,"low":1718,"close":2050,"change":642,"percent_change":102,"volume":2051,"transactions":9,"vwap":2050},"2025-09-09",28.32,28.3,222100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":286,"volume":2059,"transactions":9,"vwap":2057},"2025-09-08",28.12,28.52,27.91,28.15,0.2,221500,{"date":2061,"open":2062,"high":2063,"low":1136,"close":2064,"change":1569,"percent_change":1412,"volume":2065,"transactions":9,"vwap":2064},"2025-09-05",28.11,28.39,27.95,228500,{"date":2067,"open":1152,"high":2068,"low":2069,"close":1048,"change":209,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1048},"2025-09-04",28.049999,27.32,2.53,268000,{"date":2073,"open":1625,"high":2074,"low":2075,"close":2076,"change":804,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-03",27.31,26.77,27.29,1.45,240100,{"date":2080,"open":1621,"high":1619,"low":2081,"close":1625,"change":1637,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1625},"2025-09-02",26.49,-0.99,351300,{"date":2085,"open":2075,"high":2086,"low":1027,"close":2087,"change":987,"percent_change":1396,"volume":2088,"transactions":9,"vwap":2087},"2025-08-29",27.21,27.17,490900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2075,"change":962,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2075},"2025-08-28",27.13,27.28,26.7,-1.29,299300,{"date":2097,"open":2098,"high":2087,"low":2098,"close":1634,"change":871,"percent_change":1383,"volume":2099,"transactions":9,"vwap":1634},"2025-08-27",26.83,223500,{"date":2101,"open":2102,"high":2103,"low":1145,"close":2104,"change":2105,"percent_change":429,"volume":2106,"transactions":9,"vwap":2104},"2025-08-26",26.99,27.2,27.09,0.09,430900,{"date":2108,"open":2075,"high":2109,"low":2075,"close":2110,"change":681,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-25",27.66,27,-1.75,389700,{"date":2114,"open":1643,"high":2115,"low":1005,"close":1725,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1725},"2025-08-22",28.55,2.87,11.66,998400,{"date":2120,"open":1696,"high":1681,"low":2121,"close":2122,"change":1402,"percent_change":1458,"volume":2123,"transactions":9,"vwap":2122},"2025-08-21",24.59,24.61,263100,{"date":2125,"open":2126,"high":657,"low":2127,"close":677,"change":1028,"percent_change":152,"volume":2128,"transactions":9,"vwap":677},"2025-08-20",24.76,24.4,362400,{"date":2130,"open":854,"high":2131,"low":999,"close":876,"change":553,"percent_change":2132,"volume":2133,"transactions":9,"vwap":876},"2025-08-19",25.14,1.42,469800,{"date":2135,"open":2136,"high":889,"low":593,"close":1705,"change":232,"percent_change":905,"volume":2137,"transactions":9,"vwap":1705},"2025-08-18",24.42,294900,{"date":2139,"open":1197,"high":1101,"low":2140,"close":1544,"change":242,"percent_change":1233,"volume":2141,"transactions":9,"vwap":1544},"2025-08-15",24.17,373300,{"date":2143,"open":985,"high":2144,"low":2145,"close":875,"change":897,"percent_change":2146,"volume":2147,"transactions":9,"vwap":875},"2025-08-14",25.22,24.22,-4.12,397800,{"date":2149,"open":1082,"high":911,"low":1696,"close":968,"change":987,"percent_change":700,"volume":2150,"transactions":9,"vwap":968},"2025-08-13",445800,{"date":2152,"open":1110,"high":954,"low":869,"close":1686,"change":1412,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1686},"2025-08-12",-0.44,457800,{"date":2156,"open":1686,"high":919,"low":657,"close":2144,"change":409,"percent_change":446,"volume":2157,"transactions":9,"vwap":2144},"2025-08-11",545700,{"date":2159,"open":985,"high":2160,"low":1101,"close":2131,"change":613,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2131},"2025-08-08",25.35,1.66,583900,{"date":2164,"open":1072,"high":896,"low":1073,"close":1006,"change":264,"percent_change":681,"volume":2165,"transactions":9,"vwap":1006},"2025-08-07",532300,{"date":2167,"open":870,"high":2168,"low":590,"close":2169,"change":981,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-06",25.21,24.85,3.8,743900,{"date":2173,"open":2174,"high":533,"low":592,"close":561,"change":1551,"percent_change":142,"volume":2175,"transactions":9,"vwap":561},"2025-08-05",24.02,708100,{"date":2177,"open":2178,"high":1529,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-04",22.66,23.69,1.19,5.29,1195700,{"date":2184,"open":814,"high":856,"low":739,"close":2185,"change":1035,"percent_change":1602,"volume":2186,"transactions":9,"vwap":2185},"2025-08-01",22.5,807400,{"date":2188,"open":1529,"high":677,"low":2189,"close":197,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":197},"2025-07-31",21.59,-1.41,-5.72,1345200,{"date":2194,"open":2131,"high":2195,"low":1573,"close":648,"change":825,"percent_change":2196,"volume":1899,"transactions":9,"vwap":648},"2025-07-30",25.44,-1.71,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1099,"change":825,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1099},"2025-07-29",25.65,26.1,25.02,-1.68,455700,{"date":2205,"open":2206,"high":2206,"low":2207,"close":1022,"change":837,"percent_change":1700,"volume":2208,"transactions":9,"vwap":1022},"2025-07-28",26.08,25.41,413900,{"date":2210,"open":2211,"high":2211,"low":1022,"close":1066,"change":2212,"percent_change":2213,"volume":941,"transactions":9,"vwap":1066},"2025-07-25",26.040001,-0.24,-0.92,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1680,"change":1488,"percent_change":891,"volume":2219,"transactions":9,"vwap":1680},"2025-07-24",26.22,26.33,25.77,393100,{"date":2221,"open":930,"high":1042,"low":954,"close":1667,"change":107,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1667},"2025-07-23",0.92,323800,{"date":2225,"open":2069,"high":2226,"low":658,"close":1160,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1160},"2025-07-22",27.79,-1.46,-5.31,529700,{"date":2231,"open":2232,"high":2233,"low":2069,"close":2234,"change":475,"percent_change":1656,"volume":2235,"transactions":9,"vwap":2234},"2025-07-21",27.86,28.030001,27.49,411700,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2226,"change":1482,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2226},"2025-07-18",28.94,27.73,-3.17,419000,{"date":2243,"open":2244,"high":1755,"low":2044,"close":1997,"change":1557,"percent_change":1015,"volume":2245,"transactions":9,"vwap":1997},"2025-07-17",29.13,329900,{"date":2247,"open":2248,"high":2248,"low":2249,"close":1767,"change":1233,"percent_change":1558,"volume":2250,"transactions":9,"vwap":1767},"2025-07-16",30,28.75,337000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":188,"percent_change":1248,"volume":2257,"transactions":9,"vwap":2256},"2025-07-15",30.02,30.17,29.34,29.38,258400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2248,"change":322,"percent_change":1167,"volume":2263,"transactions":9,"vwap":2248},"2025-07-14",29.21,30.15,29.09,260400,{"date":2265,"open":1973,"high":2256,"low":1978,"close":2266,"change":2212,"percent_change":1282,"volume":2267,"transactions":9,"vwap":2266},"2025-07-11",29.14,250200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2256,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2256},"2025-07-10",29.79,29.99,29.040001,-0.6,-2,316900,{"date":2277,"open":2278,"high":2278,"low":1749,"close":2279,"change":837,"percent_change":1926,"volume":2280,"transactions":9,"vwap":2279},"2025-07-09",30.28,29.98,331700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":553,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-08",29.96,30.43,29.83,30.24,1.17,395000,{"date":2290,"open":1756,"high":2291,"low":2292,"close":1760,"change":46,"percent_change":988,"volume":2293,"transactions":9,"vwap":1760},"2025-07-07",29.93,29.2,327700,{"date":2295,"open":1990,"high":2296,"low":2272,"close":2297,"change":446,"percent_change":1585,"volume":2298,"transactions":9,"vwap":2297},"2025-07-03",29.68,29.41,217800,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2262,"change":1504,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2262},"2025-07-02",29.26,28.54,-1.22,263300,{"date":2306,"open":2307,"high":1740,"low":2308,"close":2001,"change":410,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2001},"2025-07-01",28.92,28.62,1.31,472800,{"date":2312,"open":2313,"high":2022,"low":2044,"close":2007,"change":1644,"percent_change":1255,"volume":2314,"transactions":9,"vwap":2007},"2025-06-30",29.02,724300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2063,"change":254,"percent_change":342,"volume":2320,"transactions":9,"vwap":2063},"2025-06-27",28.71,28.9,28.08,408900,{"date":2322,"open":1983,"high":2317,"low":2323,"close":2308,"change":1342,"percent_change":137,"volume":2324,"transactions":9,"vwap":2308},"2025-06-26",27.72,567100,{"date":2326,"open":2249,"high":2327,"low":2046,"close":2328,"change":729,"percent_change":729,"volume":2329,"transactions":9,"vwap":2328},"2025-06-25",29.22,28.49,257100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2328,"change":2335,"percent_change":332,"volume":2336,"transactions":9,"vwap":2328},"2025-06-24",28.38,28.66,28.040001,0.56,561400,{"date":2338,"open":1669,"high":2339,"low":1669,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-23",27.93,1.37,5.16,496300,{"date":2344,"open":1628,"high":2104,"low":953,"close":2345,"change":274,"percent_change":505,"volume":2346,"transactions":9,"vwap":2345},"2025-06-20",26.56,624700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2093,"change":505,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2093},"2025-06-18",27.22,27.68,26.66,-1.91,266600,{"date":2355,"open":2356,"high":1726,"low":2357,"close":2349,"change":2358,"percent_change":681,"volume":2359,"transactions":9,"vwap":2349},"2025-06-17",27.08,27.01,-0.13,431800,{"date":2361,"open":2232,"high":1977,"low":928,"close":2362,"change":2363,"percent_change":1504,"volume":2364,"transactions":9,"vwap":2362},"2025-06-16",27.35,-0.1,457400,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-13",28.76,27.45,-1.86,-6.35,559900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1756,"change":505,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1756},"2025-06-12",29.62,29.86,29.23,-1.74,239900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2285,"change":660,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2285},"2025-06-11",30.59,31.45,29.5,-2.1,629700,{"date":2387,"open":2388,"high":2389,"low":1765,"close":2390,"change":973,"percent_change":1300,"volume":2391,"transactions":9,"vwap":2390},"2025-06-10",30.18,30.48,30.47,287500,{"date":2393,"open":2394,"high":2389,"low":2395,"close":2254,"change":253,"percent_change":112,"volume":2396,"transactions":9,"vwap":2254},"2025-06-09",30.37,30.1,456000,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":231,"percent_change":2058,"volume":2402,"transactions":9,"vwap":2401},"2025-06-06",30.65,30.049999,30.22,206300,{"date":2404,"open":2405,"high":2406,"low":2248,"close":2407,"change":2363,"percent_change":594,"volume":2408,"transactions":9,"vwap":2407},"2025-06-05",30.44,30.8,30.16,276000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1383,"percent_change":733,"volume":2415,"transactions":9,"vwap":2414},"2025-06-04",30.23,30.66,29.94,30.26,552500,{"date":2417,"open":1742,"high":2418,"low":2419,"close":2261,"change":1552,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2261},"2025-06-03",30.64,28.69,3.54,709900,{"date":2423,"open":2424,"high":2296,"low":1767,"close":2003,"change":2425,"percent_change":67,"volume":2426,"transactions":9,"vwap":2003},"2025-06-02",29.33,-0.21,303400,{"date":2428,"open":2429,"high":1749,"low":2115,"close":2424,"change":1488,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2424},"2025-05-30",29.48,-0.85,564800,{"date":2433,"open":2278,"high":2434,"low":2424,"close":1739,"change":73,"percent_change":2435,"volume":1865,"transactions":9,"vwap":1739},"2025-05-29",30.36,-1.69,{"date":2437,"open":2438,"high":2439,"low":1747,"close":2440,"change":486,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-28",30.73,31.15,30.09,-1.25,537700,{"date":2444,"open":1733,"high":2445,"low":2446,"close":2390,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2390},"2025-05-27",30.51,28.82,1.67,5.8,606300,{"date":2451,"open":1742,"high":1750,"low":1985,"close":1801,"change":931,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1801},"2025-05-23",-3.55,384200,{"date":2455,"open":2456,"high":2284,"low":2285,"close":2375,"change":1412,"percent_change":1233,"volume":2457,"transactions":9,"vwap":2375},"2025-05-22",29.84,309400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1766,"change":172,"percent_change":496,"volume":1295,"transactions":9,"vwap":1766},"2025-05-21",30.31,30.5,29.75,{"date":2464,"open":2465,"high":2466,"low":2412,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-20",31.29,31.48,30.68,-0.57,-1.82,365100,{"date":2472,"open":2248,"high":2473,"low":2474,"close":2475,"change":132,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-19",31.32,29.95,31.25,2.86,449400,{"date":2479,"open":2255,"high":2480,"low":2255,"close":2481,"change":391,"percent_change":2420,"volume":2482,"transactions":9,"vwap":2481},"2025-05-16",30.4,30.38,814700,{"date":2484,"open":2485,"high":2486,"low":2002,"close":2255,"change":2487,"percent_change":314,"volume":2488,"transactions":9,"vwap":2255},"2025-05-15",29.29,29.64,0.23,450400,{"date":2490,"open":2491,"high":1747,"low":2313,"close":2492,"change":1391,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-14",29.85,29.11,-2.28,505400,{"date":2496,"open":2429,"high":2291,"low":2376,"close":2270,"change":1313,"percent_change":2497,"volume":851,"transactions":9,"vwap":2270},"2025-05-13",1.43,{"date":2499,"open":2248,"high":2500,"low":1990,"close":1755,"change":2058,"percent_change":209,"volume":2501,"transactions":9,"vwap":1755},"2025-05-12",30.69,504900,{"date":2503,"open":2272,"high":2424,"low":2419,"close":2504,"change":817,"percent_change":122,"volume":2505,"transactions":9,"vwap":2504},"2025-05-09",29.17,410000,{"date":2507,"open":2508,"high":2292,"low":2509,"close":1971,"change":107,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1971},"2025-05-08",28.98,28.29,0.84,454200,{"date":2513,"open":937,"high":2485,"low":2368,"close":2514,"change":2180,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-07",28.67,4.33,752200,{"date":2518,"open":1621,"high":2519,"low":1021,"close":1725,"change":987,"percent_change":447,"volume":2520,"transactions":9,"vwap":1725},"2025-05-06",27.59,460300,{"date":2522,"open":2523,"high":2064,"low":927,"close":2356,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2356},"2025-05-05",27.52,-0.74,-2.66,377200,{"date":2528,"open":1710,"high":2529,"low":2530,"close":2531,"change":382,"percent_change":660,"volume":2532,"transactions":9,"vwap":2531},"2025-05-02",28.68,26.13,27.82,766600,{"date":2534,"open":2535,"high":2460,"low":1636,"close":2045,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2045},"2025-05-01",28.1,3.88,16.09,1337600,{"date":2540,"open":2541,"high":612,"low":843,"close":888,"change":810,"percent_change":1173,"volume":2542,"transactions":9,"vwap":888},"2025-04-30",23.7,537200,{"date":2544,"open":600,"high":1197,"low":563,"close":2545,"change":2018,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-04-29",24,-1.32,476800,{"date":2549,"open":621,"high":1081,"low":2550,"close":600,"change":2153,"percent_change":2551,"volume":2552,"transactions":9,"vwap":600},"2025-04-28",23.87,-1.78,438900,{"date":2554,"open":284,"high":862,"low":284,"close":2126,"change":2040,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2126},"2025-04-25",10.39,579900,{"date":181,"open":2558,"high":2178,"low":2558,"close":728,"change":804,"percent_change":2559,"volume":2560,"transactions":9,"vwap":728},22.040001,1.77,252700]