[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDWR":3,"homepage-market-summary":29,"stock-historical-RDWR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RDWR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Radware Ltd.","Nasdaq",null,"Common Stock","Radware Ltd is a provider of application security and delivery solutions for multi-cloud environments. Its solutions secure the digital experience by providing infrastructure, application, and network protection and availability services to companies globally. Its solutions are deployed by, among others, enterprises, carriers, and cloud service providers. The company offers solutions in two main categories: Products offers a range of cloud-based security-as-a-service subscriptions, on-premises hardware and software products, and product subscriptions (or a combination of these) to customers; and Services offers managed services, professional services, technical support and training and certification to customers and partners.","1,296",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.12,30.4,29.71,30.64,-0.52,-1.7,217574.309648,4609,30.046,32.79,21.68,251678.8571368526,76,6795,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},21.29,248712,90779893.14135,29.88,"2025-04-25",[182,183,193,203,214,224,235,245,255,264,275,283,292,303,314,325,335,345,355,365,373,383,393,402,412,422,432,442,453,464,475,485,496,505,515,525,536,545,552,560,569,580,588,596,607,614,624,633,644,655,664,672,680,689,697,705,715,725,731,735,743,750,758,766,774,780,786,794,799,806,813,818,823,829,834,839,847,853,860,866,873,878,884,891,897,904,911,916,923,932,939,946,953,960,966,972,978,986,990,995,1002,1010,1018,1025,1032,1039,1047,1053,1059,1066,1071,1079,1087,1096,1104,1110,1115,1122,1130,1135,1142,1150,1157,1166,1175,1183,1191,1195,1201,1208,1215,1223,1232,1240,1248,1255,1260,1267,1274,1280,1285,1292,1298,1305,1312,1320,1326,1332,1338,1345,1350,1356,1362,1370,1376,1382,1390,1397,1404,1413,1418,1424,1430,1437,1444,1451,1460,1465,1472,1479,1487,1495,1501,1509,1515,1520,1523,1529,1533,1540,1546,1553,1560,1566,1571,1576,1580,1585,1592,1596,1600,1604,1611,1615,1619,1623,1627,1630,1635,1640,1645,1650,1656,1663,1668,1673,1678,1682,1688,1691,1697,1702,1710,1716,1722,1728,1736,1743,1751,1758,1766,1774,1781,1788,1794,1798,1804,1809,1815,1820,1823,1826,1830,1836,1841,1849,1855,1861,1865,1871,1875,1880,1885,1892,1897,1901,1906,1910,1913,1920,1924,1929,1934,1939,1944,1948,1952,1956,1960,1966,1972,1977,1982,1984,1989,1992,1996,2001,2006,2011,2015,2020,2024,2029,2033,2038,2043,2049,2054,2057,2063,2066,2071,2075,2078,2084,2089,2095,2098,2102,2107,2112,2117,2119,2122,2126,2129,2132,2136,2140,2145,2150,2156,2160,2166,2170,2176,2180,2183,2187,2191,2196,2200,2204,2212,2215,2220,2225,2230,2234,2238,2243,2246,2252,2257,2261,2267,2272,2277,2280,2285,2290,2294,2298,2301,2304,2307,2311,2315,2320,2323,2328,2331,2333,2338,2343,2348,2351,2356,2359,2362,2365,2370,2373,2377,2383,2388,2394,2399,2403,2406,2411,2414,2420,2424],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",31,31.64,30.47,-0.04,-0.13,292836.257453,6038,30.8383,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":144,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",30.83,30.985,30.525,30.68,-0.07,418850.869281,4130,30.6978,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",30.29,30.755,29.7801,30.7,0.58,1.93,417220.758637,5863,30.43,{"date":215,"open":216,"high":217,"low":218,"close":15,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",30.22,30.34,29.41,0.31,1.04,415165.375578,5216,30.0586,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",29.38,30.07,28.94,29.81,0.56,1.91,405723.749035,6902,29.7715,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":44,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",29.46,29.49,28.7875,29.25,-0.71,360066.499219,5517,29.1703,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",29.15,29.68,28.5,-0.1,-0.34,413056.45663,6642,29.195,{"date":256,"open":257,"high":258,"low":238,"close":259,"change":260,"percent_change":94,"volume":261,"transactions":262,"vwap":263},"2026-09-25",29.9,30.39,29.56,-0.23,377390.87161,4377,29.62,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",30.45,30.48,29.67,29.79,-0.65,-2.14,294471.09319,5757,29.8777,{"date":276,"open":17,"high":197,"low":226,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",30.44,0.8,2.7,305243.336076,6152,30.1565,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":71,"volume":289,"transactions":290,"vwap":291},"2026-09-22",29.77,28.59,29.64,0.14,370168.631657,7498,29.3416,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",29.14,29.69,28.65,29.5,0.37,1.27,431174.355092,5830,29.4301,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",30.5,31.6999,28.7701,29.13,-1.42,-4.65,1157284.068061,5903,29.1468,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",30.21,31.65,30.029,30.55,1.1,3.74,608658.426229,7825,30.7546,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":115,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",29.53,30,29.2,29.45,-1.07,258965.508079,5996,29.4887,{"date":336,"open":337,"high":338,"low":339,"close":285,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",29.34,29.99,29.06,0.27,0.92,364830.57825,7985,29.6679,{"date":346,"open":347,"high":348,"low":349,"close":297,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",28,29.86,27.78,1.6,5.73,284526.880785,6543,29.5052,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":250,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",28.27,28.71,27.835,27.9,-0.36,144011.803027,3298,27.9832,{"date":366,"open":349,"high":367,"low":368,"close":347,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",28.34,27.695,0,168486.330037,3971,28.0967,{"date":374,"open":375,"high":376,"low":377,"close":347,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",27.99,28.325,27.94,0.01,0.04,175414.488481,3850,28.0536,{"date":384,"open":385,"high":386,"low":387,"close":375,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",28.17,28.28,27.66,-0.29,-1.03,183188.038003,4326,27.9928,{"date":394,"open":395,"high":396,"low":397,"close":386,"change":161,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",28.51,28.7,28.1,-0.88,150850.899274,3358,28.3939,{"date":403,"open":404,"high":296,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",28.14,27.86,28.53,0.73,2.63,173628.676355,4193,28.4745,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":189,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",28.01,28.8,27.42,27.8,-0.47,167664.519287,3873,27.7797,{"date":423,"open":424,"high":406,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",28.43,27.69,27.93,-0.95,-3.29,183777.999269,4460,27.9941,{"date":433,"open":434,"high":435,"low":367,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",28.61,29.1,28.88,0.28,0.98,215099.165942,3342,28.8783,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",29.42,29.54,28.4325,28.6,-0.97,-3.28,129856.100328,3596,28.7406,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",29.07,30.165,29.03,29.57,1.15,4.05,396411.049102,5371,29.587,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",27.67,29,27.38,28.42,0.57,2.05,273202.284476,3496,28.4481,{"date":476,"open":477,"high":375,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",27.76,27.46,27.85,0.17,0.61,233177.050974,2612,27.8101,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",27.72,28.18,27.445,27.68,-0.17,-0.61,330298.63358,4445,27.7378,{"date":497,"open":498,"high":405,"low":499,"close":479,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",27.35,27.08,0.87,3.22,272345.848613,4877,27.7057,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":199,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",27.06,27.415,26.54,26.98,-0.26,251058.977084,5720,26.8809,{"date":516,"open":517,"high":424,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",28.16,26.99,27.05,-1.06,-3.77,279956.797796,6089,27.3283,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",28.56,28.95,28.06,28.11,-0.75,-2.6,144990.719335,3837,28.2926,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":105,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",29.21,28.525,28.86,-1.64,125763.606957,3275,28.8439,{"date":546,"open":248,"high":248,"low":547,"close":337,"change":251,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",28.9,-1.15,89419.90519,2863,29.2934,{"date":553,"open":554,"high":555,"low":547,"close":248,"change":209,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",29.36,29.785,1.99,154436.179037,4417,29.4759,{"date":561,"open":562,"high":337,"low":563,"close":435,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",28.79,28.57,0.52,1.82,119372.346282,4483,29.0191,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",28.54,29.01,28.205,28.58,0.12,0.42,106400.677422,2762,28.5996,{"date":581,"open":582,"high":308,"low":582,"close":583,"change":584,"percent_change":470,"volume":585,"transactions":586,"vwap":587},"2026-08-10",28.3,28.46,0.16,116409.270543,3972,28.6548,{"date":589,"open":424,"high":590,"low":404,"close":582,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",28.98,0.39,1.4,165514.236797,4520,28.4216,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",28.02,28.26,27.14,27.91,-0.6,-2.1,180485.40199,4443,27.7815,{"date":608,"open":457,"high":609,"low":424,"close":395,"change":260,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",29.285,-0.8,192722.032201,5163,28.604,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",27.54,28.99,28.74,1.28,4.66,208313.616877,7743,28.6739,{"date":625,"open":626,"high":627,"low":628,"close":478,"change":299,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",26.67,27.59,26.59,4.85,210303.763889,5197,27.2569,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",25.21,26.25,24.365,26.19,1.26,5.05,259996.295646,5642,25.8207,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",23.56,25.155,23.35,24.93,1.58,6.77,434091.225458,8237,24.8129,{"date":656,"open":657,"high":657,"low":658,"close":648,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",26.8,23.15,-4.86,-17.23,593731.063449,9798,24.4157,{"date":665,"open":248,"high":248,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",28.21,-1.09,-3.72,230917.051499,6086,28.4631,{"date":673,"open":257,"high":674,"low":675,"close":676,"change":44,"percent_change":241,"volume":677,"transactions":678,"vwap":679},"2026-07-27",30.11,28.925,29.3,466069.669295,6589,29.4734,{"date":681,"open":269,"high":682,"low":683,"close":684,"change":470,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",29.935,29.09,29.51,1.97,199105.517584,4603,29.5884,{"date":690,"open":330,"high":330,"low":691,"close":228,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",28.44,-0.53,-1.8,306723.707839,5582,28.9083,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":693,"volume":703,"transactions":704,"vwap":701},"2026-07-22",30.01,29.17,29.47,-0.54,167242.467287,4705,{"date":706,"open":707,"high":708,"low":709,"close":699,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",30.42,30.74,29.78,-0.41,-1.35,242957.10896,6437,30.1555,{"date":716,"open":717,"high":718,"low":719,"close":707,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",30.58,30.945,29.75,0.13,0.43,195390.591675,4588,30.3309,{"date":726,"open":727,"high":258,"low":728,"close":205,"change":729,"percent_change":407,"volume":730,"transactions":9,"vwap":205},"2026-07-17",29.59,29.35,0.22,790800,{"date":732,"open":733,"high":733,"low":327,"close":227,"change":156,"percent_change":80,"volume":734,"transactions":9,"vwap":227},"2026-07-16",30.38,201900,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":398,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",31.62,32.0099983,29.93,30.31,-2.82,176500,{"date":744,"open":745,"high":317,"low":746,"close":747,"change":298,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",30.41,30.32,31.19,1.2,233000,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",31.33,29.72,30.82,-0.63,-2,303200,{"date":759,"open":760,"high":24,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",32.77,31.17,31.45,-0.68,-2.12,213800,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",30.3,32.18,32.13,1.72,5.66,238200,{"date":775,"open":776,"high":777,"low":739,"close":745,"change":778,"percent_change":511,"volume":779,"transactions":9,"vwap":745},"2026-07-08",30.49,30.57,-0.08,105300,{"date":781,"open":782,"high":783,"low":784,"close":776,"change":480,"percent_change":230,"volume":785,"transactions":9,"vwap":776},"2026-07-07",30.72,31.040001,30.040001,165400,{"date":787,"open":788,"high":789,"low":790,"close":746,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":746},"2026-07-06",29.7,30.95,29.52,0.63,2.12,180300,{"date":795,"open":796,"high":796,"low":263,"close":295,"change":331,"percent_change":797,"volume":798,"transactions":9,"vwap":295},"2026-07-02",30.75,-3.48,175300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":250,"percent_change":115,"volume":805,"transactions":9,"vwap":804},"2026-07-01",31.12,31.46,30.63,30.76,108000,{"date":807,"open":808,"high":185,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",29.8,30.86,0.96,3.21,161000,{"date":814,"open":406,"high":227,"low":406,"close":257,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":257},"2026-06-29",0.49,1.67,306300,{"date":819,"open":820,"high":297,"low":820,"close":218,"change":299,"percent_change":821,"volume":822,"transactions":9,"vwap":218},"2026-06-26",27.87,4.51,101800,{"date":824,"open":825,"high":826,"low":827,"close":404,"change":379,"percent_change":288,"volume":828,"transactions":9,"vwap":404},"2026-06-25",28.13,28.91,27.45,155500,{"date":830,"open":385,"high":831,"low":832,"close":397,"change":199,"percent_change":161,"volume":833,"transactions":9,"vwap":397},"2026-06-24",28.68,26.1,147500,{"date":835,"open":836,"high":831,"low":478,"close":385,"change":564,"percent_change":837,"volume":838,"transactions":9,"vwap":385},"2026-06-23",27.61,1.88,146000,{"date":840,"open":841,"high":487,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",26.86,26.82,27.65,0.55,2.03,198200,{"date":848,"open":377,"high":377,"low":849,"close":850,"change":260,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-18",26.45,27.1,-0.84,1396500,{"date":854,"open":855,"high":469,"low":856,"close":857,"change":858,"percent_change":428,"volume":859,"transactions":9,"vwap":857},"2026-06-17",28.07,27.26,27.33,-0.93,194700,{"date":861,"open":862,"high":863,"low":820,"close":599,"change":260,"percent_change":864,"volume":865,"transactions":9,"vwap":599},"2026-06-16",28.45,28.82,-0.81,133600,{"date":867,"open":367,"high":868,"low":869,"close":870,"change":871,"percent_change":341,"volume":872,"transactions":9,"vwap":870},"2026-06-15",28.55,28.049999,28.49,0.26,179900,{"date":874,"open":528,"high":538,"low":414,"close":875,"change":398,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",28.23,-3.02,186800,{"date":879,"open":469,"high":247,"low":880,"close":881,"change":481,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-11",28.25,29.11,2.14,105700,{"date":885,"open":886,"high":826,"low":887,"close":249,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":249},"2026-06-10",28.12,27.97,0.23,0.81,125400,{"date":892,"open":893,"high":831,"low":894,"close":357,"change":895,"percent_change":755,"volume":896,"transactions":9,"vwap":357},"2026-06-09",28.4,27.2,-0.18,145700,{"date":898,"open":899,"high":563,"low":900,"close":862,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":862},"2026-06-08",28.2,27.95,0.51,1.83,124500,{"date":905,"open":906,"high":906,"low":907,"close":377,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":377},"2026-06-05",29.12,27.62,-1.18,-4.05,168500,{"date":912,"open":913,"high":914,"low":683,"close":906,"change":270,"percent_change":130,"volume":915,"transactions":9,"vwap":906},"2026-06-04",29.74,29.91,181700,{"date":917,"open":747,"high":918,"low":919,"close":285,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":285},"2026-06-03",31.36,29.63,-1.78,-5.64,261600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",31.21,31.75,31.11,31.55,-0.14,-0.44,182900,{"date":933,"open":198,"high":934,"low":198,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",31.92,31.69,1.35,4.45,483800,{"date":940,"open":287,"high":941,"low":942,"close":217,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":217},"2026-05-29",30.62,29.48,0.95,3.23,300500,{"date":947,"open":948,"high":248,"low":700,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",29.26,29.39,0.38,1.31,142500,{"date":954,"open":955,"high":956,"low":863,"close":572,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":572},"2026-05-27",29.58,29.6,-0.89,-2.98,143200,{"date":961,"open":684,"high":962,"low":963,"close":257,"change":298,"percent_change":964,"volume":965,"transactions":9,"vwap":257},"2026-05-26",29.95,29.049999,1.25,177200,{"date":967,"open":528,"high":968,"low":826,"close":327,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":327},"2026-05-22",29.98,0.77,2.68,220500,{"date":973,"open":974,"high":436,"low":599,"close":975,"change":70,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",28.62,28.76,0.24,103900,{"date":979,"open":367,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-20",28.75,27.5,28.69,0.35,1.24,133400,{"date":987,"open":886,"high":870,"low":988,"close":367,"change":591,"percent_change":592,"volume":989,"transactions":9,"vwap":367},"2026-05-19",27.81,175000,{"date":991,"open":900,"high":992,"low":907,"close":900,"change":993,"percent_change":188,"volume":994,"transactions":9,"vwap":900},"2026-05-18",28.31,-0.01,139600,{"date":996,"open":997,"high":599,"low":998,"close":999,"change":481,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-15",27.4,27.31,27.96,2.23,210200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":498,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":498},"2026-05-14",27,27.64,26.91,0.4,1.48,226100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":584,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",26.76,27.030001,26.58,26.95,0.6,845200,{"date":1019,"open":478,"high":478,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-12",26.53,26.79,-0.55,-2.01,176300,{"date":1026,"open":1027,"high":900,"low":1028,"close":1029,"change":929,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",27.36,26.97,27.34,-0.51,260200,{"date":1033,"open":1034,"high":942,"low":1035,"close":1036,"change":398,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-08",28.97,27.37,27.48,-3.1,471600,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",27.25,28.85,28.36,1.5,5.58,274500,{"date":1048,"open":1041,"high":856,"low":1049,"close":841,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":841},"2026-05-06",26.48,-0.62,-2.26,158600,{"date":1054,"open":498,"high":1055,"low":1056,"close":1036,"change":1057,"percent_change":341,"volume":1058,"transactions":9,"vwap":1036},"2026-05-05",27.57,27.02,0.25,149400,{"date":1060,"open":1061,"high":1036,"low":1020,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-04",26.73,27.23,0.5,1.87,180200,{"date":1067,"open":1068,"high":498,"low":1069,"close":1061,"change":199,"percent_change":511,"volume":1070,"transactions":9,"vwap":1061},"2026-05-01",27.07,26.49,214700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":657,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":657},"2026-04-30",26.34,26.92,25.63,0.53,2.02,160800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":721,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",25.89,26.47,25.51,26.27,1.66,345300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",26.46,26.78,25.64,25.84,-0.64,-2.42,141300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1049,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1049},"2026-04-27",26.16,26.52,26.059999,0.32,1.22,144600,{"date":1105,"open":1106,"high":636,"low":1107,"close":1098,"change":1076,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1098},"2026-04-24",25.67,25.66,2.07,126000,{"date":1111,"open":1012,"high":1056,"low":1112,"close":1075,"change":908,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1075},"2026-04-23",25.33,-4.4,135300,{"date":1116,"open":1090,"high":1117,"low":1014,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-22",26.96,26.81,0.03,0.11,173300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1090,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1090},"2026-04-21",25.6,27.12,25.43,1.18,4.61,258100,{"date":1131,"open":1132,"high":1133,"low":1112,"close":1124,"change":1134,"percent_change":1050,"volume":1121,"transactions":9,"vwap":1124},"2026-04-20",25.76,26.030001,-0.16,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1132,"change":340,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1132},"2026-04-17",25.85,26.040001,25.62,1.06,276100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":209,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-16",25.24,25.79,25.16,25.49,2.33,206100,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":87,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-15",24.25,24.97,24.91,3.79,166000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-14",24.48,24.87,23.79,24,-0.39,-1.6,200700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",23.42,24.49,23.24,24.39,1.02,4.36,305000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-10",25.83,23.33,23.37,-2.29,-8.92,365800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1107,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1107},"2026-04-09",27.32,27.53,25.65,-1.74,-6.35,184700,{"date":1192,"open":893,"high":249,"low":997,"close":997,"change":105,"percent_change":1193,"volume":1194,"transactions":9,"vwap":997},"2026-04-08",-1.72,122800,{"date":1196,"open":1197,"high":899,"low":498,"close":1198,"change":437,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",27.56,27.88,1.01,124000,{"date":1202,"open":1041,"high":1203,"low":1204,"close":1205,"change":1007,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-06",27.63,27.22,27.6,1.47,205300,{"date":1209,"open":1210,"high":1005,"low":1211,"close":894,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":894},"2026-04-02",26.85,26.62,0.18,0.67,231400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1056,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1056},"2026-04-01",26.55,27.15,26.17,0.7,2.66,157800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-31",25.68,26.37,25.54,26.32,0.78,3.05,192900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1227,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1227},"2026-03-30",26,26.18,25.2,-0.2,-0.78,245100,{"date":1241,"open":1242,"high":1243,"low":1107,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",26.65,26.83,25.74,-1.3,-4.81,243100,{"date":1249,"open":1250,"high":1251,"low":842,"close":1252,"change":1030,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-26",27.55,27.73,27.040001,-1.85,322800,{"date":1256,"open":1219,"high":1257,"low":1133,"close":1250,"change":816,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1250},"2026-03-25",27.71,6.45,749400,{"date":1261,"open":1262,"high":628,"low":1263,"close":1264,"change":1265,"percent_change":209,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",25.7,24.96,25.88,0.15,426400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":901,"percent_change":1077,"volume":1273,"transactions":9,"vwap":1272},"2026-03-23",25.42,25.95,25.3,25.73,191600,{"date":1275,"open":1187,"high":1107,"low":1276,"close":1277,"change":1278,"percent_change":520,"volume":1279,"transactions":9,"vwap":1277},"2026-03-20",25.13,25.22,-0.27,1576600,{"date":1281,"open":1282,"high":1075,"low":1282,"close":1147,"change":950,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1147},"2026-03-19",24.85,1.51,230900,{"date":1286,"open":1287,"high":1075,"low":1288,"close":1289,"change":251,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-18",25.34,24.95,25.11,-1.34,233900,{"date":1293,"open":1294,"high":1075,"low":1294,"close":1295,"change":983,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-17",25.01,25.45,1.39,288900,{"date":1299,"open":1300,"high":1301,"low":1282,"close":1300,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-03-16",25.1,25.53,0.02,0.08,315900,{"date":1306,"open":1124,"high":1307,"low":1308,"close":1309,"change":19,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-13",25.96,24.77,25.08,-2.03,256500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1124,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1124},"2026-03-12",24.88,25.93,24.8,0.54,2.15,366800,{"date":1321,"open":1322,"high":1287,"low":1323,"close":1324,"change":219,"percent_change":964,"volume":1325,"transactions":9,"vwap":1324},"2026-03-11",24.81,24.75,25.059999,224100,{"date":1327,"open":1328,"high":1144,"low":1329,"close":1323,"change":250,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1323},"2026-03-10",24.86,24.52,-0.4,175800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1282,"change":720,"percent_change":1076,"volume":1337,"transactions":9,"vwap":1282},"2026-03-09",24.51,25.030001,24.2,152600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1340,"change":1343,"percent_change":1344,"volume":742,"transactions":9,"vwap":1340},"2026-03-06",24.72,24.98,23.88,-0.19,-0.76,{"date":1346,"open":1347,"high":1300,"low":1347,"close":1154,"change":1317,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1154},"2026-03-05",24.31,2.22,231200,{"date":1351,"open":1162,"high":1159,"low":1352,"close":1353,"change":983,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-04",23.8,24.37,1.46,242200,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":721,"percent_change":565,"volume":1361,"transactions":9,"vwap":1360},"2026-03-03",23.09,24.049999,24.02,434300,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-02",22.95,23.9,23.59,0.44,1.9,242100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":658,"change":778,"percent_change":251,"volume":1375,"transactions":9,"vwap":658},"2026-02-27",22.92,23.29,22.37,218700,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":976,"percent_change":220,"volume":1381,"transactions":9,"vwap":1380},"2026-02-26",23.030001,23.66,23.23,249800,{"date":1383,"open":1384,"high":658,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-25",22.47,22.02,22.99,0.64,2.86,218300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1237,"percent_change":957,"volume":1396,"transactions":9,"vwap":1395},"2026-02-24",22.6,23.54,22.2,22.35,249400,{"date":1398,"open":1365,"high":1365,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-23",22.32,22.55,-1.66,-6.86,246700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-20",24.71,25.38,24.08,24.21,-0.83,-3.31,316200,{"date":1414,"open":638,"high":1082,"low":1328,"close":1415,"change":1416,"percent_change":310,"volume":1417,"transactions":9,"vwap":1415},"2026-02-19",25.040001,-1.22,438200,{"date":1419,"open":1420,"high":518,"low":1264,"close":1421,"change":755,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-18",26.72,26.26,-2.34,522000,{"date":1425,"open":490,"high":479,"low":1426,"close":1427,"change":389,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-17",25.47,26.89,-3.69,385400,{"date":1431,"open":1005,"high":347,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-13",26.71,27.92,1.53,5.8,350200,{"date":1438,"open":347,"high":527,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-12",25.87,26.39,-1.32,-4.76,361500,{"date":1445,"open":1446,"high":1447,"low":628,"close":1257,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1257},"2026-02-11",26.75,28.81,1.43,5.44,590000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-10",25.8,26.64,25.55,26.28,0.83,3.26,465100,{"date":1461,"open":1341,"high":1091,"low":1462,"close":1295,"change":576,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1295},"2026-02-09",24.78,1.68,237200,{"date":1466,"open":1467,"high":1300,"low":1468,"close":1335,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1335},"2026-02-06",24.54,24.34,0.85,3.52,222300,{"date":1473,"open":1474,"high":1475,"low":1162,"close":1476,"change":161,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-05",24.47,25.12,24.18,-1.02,255900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":340,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-04",24.11,24.58,23.75,24.43,1.12,234200,{"date":1488,"open":1489,"high":1482,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-03",24.55,23.84,24.16,-0.38,-1.55,240100,{"date":1496,"open":1497,"high":1498,"low":1342,"close":1467,"change":591,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1467},"2026-02-02",24.07,24.82,1.61,134800,{"date":1502,"open":1503,"high":1169,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-30",24.13,23.91,24.15,-0.11,-0.45,179500,{"date":1510,"open":1160,"high":1160,"low":1511,"close":1512,"change":610,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-29",23.95,24.26,-3.19,314000,{"date":1516,"open":1227,"high":1272,"low":1263,"close":1324,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1324},"2026-01-28",-0.28,-1.1,272000,{"date":1521,"open":1146,"high":1301,"low":1160,"close":1287,"change":976,"percent_change":810,"volume":1522,"transactions":9,"vwap":1287},"2026-01-27",244800,{"date":1524,"open":1462,"high":1525,"low":1526,"close":1300,"change":1367,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1300},"2026-01-26",25.15,24.69,1.78,187200,{"date":1530,"open":1484,"high":1263,"low":1484,"close":1531,"change":1057,"percent_change":1172,"volume":1532,"transactions":9,"vwap":1531},"2026-01-23",24.66,204300,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":748,"volume":1539,"transactions":9,"vwap":1537},"2026-01-22",24.27,24.84,24.41,0.29,231000,{"date":1541,"open":1490,"high":1542,"low":1543,"close":1544,"change":983,"percent_change":1206,"volume":1545,"transactions":9,"vwap":1544},"2026-01-21",24.29,23.72,24.12,153900,{"date":1547,"open":1548,"high":1497,"low":1549,"close":1550,"change":511,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-20",23.73,23.58,23.77,-1.08,241800,{"date":1554,"open":1555,"high":649,"low":1556,"close":1557,"change":492,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-16",24.6,23.97,24.030001,-2.48,206000,{"date":1561,"open":1562,"high":1328,"low":1557,"close":1563,"change":1564,"percent_change":1368,"volume":1565,"transactions":9,"vwap":1563},"2026-01-15",24.24,24.64,0.46,105000,{"date":1567,"open":1568,"high":1171,"low":1569,"close":1476,"change":379,"percent_change":480,"volume":1570,"transactions":9,"vwap":1476},"2026-01-14",24.14,23.94,126900,{"date":1572,"open":1573,"high":1563,"low":1574,"close":1568,"change":161,"percent_change":389,"volume":1575,"transactions":9,"vwap":1568},"2026-01-13",24.46,23.87,152200,{"date":1577,"open":1503,"high":1489,"low":1162,"close":1171,"change":871,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1171},"2026-01-12",1.08,154600,{"date":1581,"open":1476,"high":1582,"low":1583,"close":1503,"change":70,"percent_change":1538,"volume":1584,"transactions":9,"vwap":1503},"2026-01-09",24.42,23.78,142600,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":251,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-08",24.4,23.68,24.059999,-1.39,294700,{"date":1593,"open":1481,"high":1334,"low":1594,"close":1587,"change":983,"percent_change":1354,"volume":1595,"transactions":9,"vwap":1587},"2026-01-07",23.86,304300,{"date":1597,"open":1476,"high":1171,"low":1598,"close":1359,"change":189,"percent_change":702,"volume":1599,"transactions":9,"vwap":1359},"2026-01-06",23.81,291500,{"date":1601,"open":1161,"high":1602,"low":1161,"close":1476,"change":1007,"percent_change":1463,"volume":1603,"transactions":9,"vwap":1476},"2026-01-05",24.5,176800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1583,"change":1609,"percent_change":64,"volume":1610,"transactions":9,"vwap":1583},"2026-01-02",24.17,24.28,23.53,-0.31,353000,{"date":1612,"open":1613,"high":1347,"low":1574,"close":1613,"change":188,"percent_change":491,"volume":1614,"transactions":9,"vwap":1613},"2025-12-31",24.09,189200,{"date":1616,"open":1617,"high":1171,"low":1613,"close":1503,"change":511,"percent_change":331,"volume":1618,"transactions":9,"vwap":1503},"2025-12-30",24.33,134000,{"date":1620,"open":1607,"high":1587,"low":1621,"close":1171,"change":1302,"percent_change":1303,"volume":1622,"transactions":9,"vwap":1171},"2025-12-29",23.92,166500,{"date":1624,"open":1607,"high":1573,"low":1544,"close":1353,"change":1625,"percent_change":298,"volume":1626,"transactions":9,"vwap":1353},"2025-12-26",0.09,117400,{"date":1628,"open":1171,"high":1587,"low":1557,"close":1607,"change":993,"percent_change":188,"volume":1629,"transactions":9,"vwap":1607},"2025-12-24",96300,{"date":1631,"open":1632,"high":1633,"low":1359,"close":1542,"change":1506,"percent_change":1507,"volume":1634,"transactions":9,"vwap":1542},"2025-12-23",24.44,24.68,236500,{"date":1636,"open":1589,"high":1316,"low":1637,"close":1587,"change":1367,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1587},"2025-12-22",23.98,1.84,175900,{"date":1641,"open":1342,"high":1497,"low":1642,"close":1643,"change":1625,"percent_change":950,"volume":1644,"transactions":9,"vwap":1643},"2025-12-19",23.67,23.96,1765200,{"date":1646,"open":1647,"high":1347,"low":1647,"close":1574,"change":71,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1574},"2025-12-18",23.48,2.01,374100,{"date":1651,"open":1549,"high":1161,"low":1652,"close":1653,"change":1654,"percent_change":189,"volume":1655,"transactions":9,"vwap":1653},"2025-12-17",23.21,23.4,-0.03,372200,{"date":1657,"open":1658,"high":1594,"low":1659,"close":1660,"change":1661,"percent_change":1590,"volume":1662,"transactions":9,"vwap":1660},"2025-12-16",23.45,23.16,23.43,-0.33,368900,{"date":1664,"open":1504,"high":1512,"low":1665,"close":1666,"change":369,"percent_change":369,"volume":1667,"transactions":9,"vwap":1666},"2025-12-15",23.6,23.76,362800,{"date":1669,"open":1336,"high":1353,"low":1670,"close":1666,"change":1507,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1666},"2025-12-12",23.44,-1.86,552900,{"date":1674,"open":1562,"high":1675,"low":1359,"close":1409,"change":1676,"percent_change":161,"volume":1677,"transactions":9,"vwap":1409},"2025-12-11",24.36,-0.06,119400,{"date":1679,"open":1505,"high":1573,"low":1637,"close":1535,"change":1265,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1535},"2025-12-10",0.62,134300,{"date":1683,"open":1574,"high":1684,"low":1685,"close":1544,"change":437,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1544},"2025-12-09",24.35,23.69,1.17,159500,{"date":1689,"open":1621,"high":1684,"low":1583,"close":1490,"change":1625,"percent_change":950,"volume":1690,"transactions":9,"vwap":1490},"2025-12-08",213700,{"date":1692,"open":1693,"high":1360,"low":1694,"close":1483,"change":1695,"percent_change":576,"volume":1696,"transactions":9,"vwap":1483},"2025-12-05",23.63,23.62,0.1,111100,{"date":1698,"open":1699,"high":1161,"low":1653,"close":1700,"change":288,"percent_change":1016,"volume":1701,"transactions":9,"vwap":1700},"2025-12-04",23.52,23.65,159000,{"date":1703,"open":1704,"high":1549,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-03",23.07,23.040001,23.51,0.33,1.42,192300,{"date":1711,"open":1712,"high":1373,"low":1712,"close":1713,"change":901,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-02",22.72,23.18,2.25,146400,{"date":1717,"open":1718,"high":1358,"low":1719,"close":1720,"change":1278,"percent_change":908,"volume":1721,"transactions":9,"vwap":1720},"2025-12-01",22.81,22.61,22.67,125900,{"date":1723,"open":1724,"high":1659,"low":1724,"close":1725,"change":1726,"percent_change":341,"volume":1727,"transactions":9,"vwap":1725},"2025-11-28",22.76,22.94,0.21,69400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":584,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-26",22.54,22.98,22.53,22.73,0.71,131400,{"date":1737,"open":1738,"high":1720,"low":1739,"close":1740,"change":340,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-25",22.33,22.29,22.57,1.21,88800,{"date":1744,"open":1745,"high":1732,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-24",22.18,21.92,22.3,0.19,0.86,157100,{"date":1752,"open":1385,"high":1753,"low":1754,"close":1755,"change":1303,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-21",22.36,21.75,22.11,0.36,112500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1538,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-20",22.15,22.85,22,22.030001,1.33,140700,{"date":1767,"open":1768,"high":1769,"low":25,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-19",22.39,22.48,21.74,-0.7,-3.12,109300,{"date":1775,"open":1776,"high":1777,"low":1763,"close":1778,"change":729,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-18",22.25,22.63,22.44,0.99,156500,{"date":1782,"open":1783,"high":1784,"low":1760,"close":1785,"change":1551,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-17",23.17,23.28,22.22,-4.64,163800,{"date":1789,"open":1732,"high":1790,"low":1791,"close":1792,"change":815,"percent_change":1318,"volume":1793,"transactions":9,"vwap":1792},"2025-11-14",23.38,22.28,23.3,1099400,{"date":1795,"open":1725,"high":1796,"low":1769,"close":1718,"change":1654,"percent_change":189,"volume":1797,"transactions":9,"vwap":1718},"2025-11-13",23.19,180700,{"date":1799,"open":1168,"high":1168,"low":1800,"close":1801,"change":1517,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-12",22.74,22.84,-1.21,194300,{"date":1805,"open":1705,"high":1792,"low":1806,"close":1807,"change":379,"percent_change":480,"volume":1808,"transactions":9,"vwap":1807},"2025-11-11",22.82,23.12,427200,{"date":1810,"open":1790,"high":1483,"low":1811,"close":1812,"change":250,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-10",22.38,23.08,-0.43,289200,{"date":1816,"open":1817,"high":1817,"low":1761,"close":1713,"change":251,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1713},"2025-11-07",23.47,-1.45,161200,{"date":1821,"open":1352,"high":1574,"low":1653,"close":1699,"change":1517,"percent_change":908,"volume":1822,"transactions":9,"vwap":1699},"2025-11-06",91900,{"date":1824,"open":1666,"high":1643,"low":1658,"close":1352,"change":379,"percent_change":480,"volume":1825,"transactions":9,"vwap":1352},"2025-11-05",116500,{"date":1827,"open":1484,"high":1282,"low":1665,"close":1666,"change":1518,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1666},"2025-11-04",-4.42,125500,{"date":1831,"open":1832,"high":1833,"low":1334,"close":1328,"change":94,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1328},"2025-11-03",25.44,25.58,-3,174700,{"date":1837,"open":1145,"high":1838,"low":1839,"close":1075,"change":888,"percent_change":87,"volume":1840,"transactions":9,"vwap":1075},"2025-10-31",25.99,25.37,158500,{"date":1842,"open":1843,"high":1062,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-30",26.01,25.14,25.4,-0.59,-2.27,313400,{"date":1850,"open":1851,"high":1852,"low":1426,"close":1838,"change":755,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1838},"2025-10-29",26.69,27.49,-2.37,227800,{"date":1856,"open":1857,"high":1118,"low":1858,"close":1211,"change":71,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1211},"2025-10-28",26.15,26.049999,1.8,148900,{"date":1862,"open":1446,"high":1006,"low":1863,"close":1857,"change":149,"percent_change":1441,"volume":1864,"transactions":9,"vwap":1857},"2025-10-27",25.98,59400,{"date":1866,"open":1867,"high":1211,"low":1868,"close":1869,"change":871,"percent_change":1779,"volume":1870,"transactions":9,"vwap":1869},"2025-10-24",26.41,26.08,26.5,105500,{"date":1872,"open":1145,"high":1873,"low":1225,"close":1873,"change":844,"percent_change":882,"volume":1874,"transactions":9,"vwap":1873},"2025-10-23",26.24,52000,{"date":1876,"open":1456,"high":1073,"low":1845,"close":1877,"change":1846,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-22",25.69,-2.25,79100,{"date":1881,"open":1075,"high":1226,"low":1845,"close":1456,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1456},"2025-10-21",0.65,2.54,261400,{"date":1886,"open":1887,"high":1262,"low":1888,"close":1075,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1075},"2025-10-20",25.35,25.25,0.45,1.79,61800,{"date":1893,"open":1415,"high":1894,"low":649,"close":1895,"change":778,"percent_change":115,"volume":1896,"transactions":9,"vwap":1895},"2025-10-17",25.36,25.18,142800,{"date":1898,"open":1301,"high":1107,"low":1314,"close":1899,"change":1278,"percent_change":520,"volume":1900,"transactions":9,"vwap":1899},"2025-10-16",25.26,101000,{"date":1902,"open":1903,"high":1863,"low":1904,"close":1301,"change":929,"percent_change":1022,"volume":1905,"transactions":9,"vwap":1301},"2025-10-15",25.81,25.28,68700,{"date":1907,"open":1833,"high":1307,"low":1844,"close":1106,"change":511,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1106},"2025-10-14",-1,111400,{"date":1911,"open":1099,"high":1099,"low":1272,"close":1315,"change":778,"percent_change":1609,"volume":1912,"transactions":9,"vwap":1315},"2025-10-13",76600,{"date":1914,"open":1915,"high":1916,"low":1903,"close":1843,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1843},"2025-10-10",26.93,27.11,-0.92,-3.42,95900,{"date":1921,"open":1427,"high":510,"low":1867,"close":1915,"change":1625,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1915},"2025-10-09",0.34,68400,{"date":1925,"open":1211,"high":1427,"low":1069,"close":1926,"change":1756,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-08",26.84,1.36,65700,{"date":1930,"open":425,"high":347,"low":1931,"close":1049,"change":1551,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1049},"2025-10-07",26.43,-3.92,88500,{"date":1935,"open":1936,"high":360,"low":1252,"close":1197,"change":71,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1197},"2025-10-06",27.29,1.73,130100,{"date":1940,"open":998,"high":1941,"low":1015,"close":1942,"change":1134,"percent_change":1846,"volume":1943,"transactions":9,"vwap":1942},"2025-10-03",27.74,27.09,71600,{"date":1945,"open":1446,"high":1185,"low":1931,"close":1041,"change":791,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1041},"2025-10-02",2.37,71000,{"date":1949,"open":509,"high":1021,"low":1950,"close":1211,"change":720,"percent_change":815,"volume":1951,"transactions":9,"vwap":1211},"2025-10-01",26.33,80000,{"date":1953,"open":841,"high":1015,"low":1931,"close":1069,"change":251,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1069},"2025-09-30",-1.27,107600,{"date":1957,"open":850,"high":1958,"low":1211,"close":1243,"change":199,"percent_change":511,"volume":1959,"transactions":9,"vwap":1243},"2025-09-29",27.39,74200,{"date":1961,"open":1962,"high":1006,"low":636,"close":1963,"change":1964,"percent_change":565,"volume":1965,"transactions":9,"vwap":1963},"2025-09-26",26.6,26.9,0.48,104500,{"date":1967,"open":1915,"high":1915,"low":1968,"close":1969,"change":531,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-25",26.29,26.42,-2.76,164300,{"date":1973,"open":1974,"high":425,"low":1427,"close":1975,"change":44,"percent_change":94,"volume":1976,"transactions":9,"vwap":1975},"2025-09-24",27.47,27.17,159900,{"date":1978,"open":1979,"high":1980,"low":856,"close":468,"change":895,"percent_change":270,"volume":1981,"transactions":9,"vwap":468},"2025-09-23",27.7,27.84,91600,{"date":1983,"open":498,"high":1979,"low":1056,"close":1197,"change":575,"percent_change":1367,"volume":903,"transactions":9,"vwap":1197},"2025-09-22",{"date":1985,"open":1012,"high":1203,"low":1962,"close":1986,"change":1469,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-19",27.44,3.2,1081200,{"date":1990,"open":1968,"high":1125,"low":1968,"close":628,"change":1317,"percent_change":1108,"volume":1991,"transactions":9,"vwap":628},"2025-09-18",366500,{"date":1993,"open":1994,"high":1235,"low":1106,"close":1858,"change":1367,"percent_change":771,"volume":1995,"transactions":9,"vwap":1858},"2025-09-17",25.71,157200,{"date":1997,"open":1139,"high":1091,"low":1899,"close":1998,"change":1999,"percent_change":1343,"volume":2000,"transactions":9,"vwap":1998},"2025-09-16",25.61,-0.05,167800,{"date":2002,"open":1092,"high":1270,"low":2003,"close":1107,"change":2004,"percent_change":149,"volume":2005,"transactions":9,"vwap":1107},"2025-09-15",25.48,-0.09,233800,{"date":2007,"open":1084,"high":1968,"low":1877,"close":2008,"change":19,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-12",25.75,-1.98,76200,{"date":2012,"open":1994,"high":2013,"low":1107,"close":1084,"change":844,"percent_change":882,"volume":2014,"transactions":9,"vwap":1084},"2025-09-11",26.36,100100,{"date":2016,"open":1264,"high":2017,"low":2018,"close":2019,"change":1999,"percent_change":1343,"volume":1765,"transactions":9,"vwap":2019},"2025-09-10",25.97,25.5,25.72,{"date":2021,"open":1124,"high":1177,"low":1888,"close":2022,"change":729,"percent_change":1749,"volume":2023,"transactions":9,"vwap":2022},"2025-09-09",25.77,102200,{"date":2025,"open":2026,"high":1124,"low":1153,"close":1455,"change":1317,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1455},"2025-09-08",25.049999,2.16,96700,{"date":2030,"open":1475,"high":1895,"low":1323,"close":1294,"change":480,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1294},"2025-09-05",0.68,115100,{"date":2034,"open":2035,"high":1328,"low":2036,"close":1536,"change":1302,"percent_change":1303,"volume":2037,"transactions":9,"vwap":1536},"2025-09-04",24.83,24.61,108900,{"date":2039,"open":2040,"high":1314,"low":1169,"close":1498,"change":888,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1498},"2025-09-03",24.67,0.94,103000,{"date":2044,"open":2045,"high":649,"low":1582,"close":2046,"change":270,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-02",24.92,24.59,-2.58,164100,{"date":2050,"open":1272,"high":2051,"low":1895,"close":1144,"change":1093,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1144},"2025-08-29",25.86,-2.47,117300,{"date":2055,"open":1262,"high":1868,"low":1262,"close":1264,"change":288,"percent_change":1317,"volume":2056,"transactions":9,"vwap":1264},"2025-08-28",120700,{"date":2058,"open":1475,"high":2059,"low":1289,"close":1244,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1244},"2025-08-27",25.78,0.82,3.29,228400,{"date":2064,"open":1526,"high":1236,"low":1489,"close":2045,"change":1726,"percent_change":1469,"volume":2065,"transactions":9,"vwap":2045},"2025-08-26",137800,{"date":2067,"open":1525,"high":1525,"low":2068,"close":1406,"change":930,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1406},"2025-08-25",24.63,-1.75,83000,{"date":2072,"open":2073,"high":2074,"low":1263,"close":1525,"change":1538,"percent_change":1686,"volume":2023,"transactions":9,"vwap":1525},"2025-08-22",25,25.41,{"date":2076,"open":1489,"high":1160,"low":1562,"close":1328,"change":340,"percent_change":320,"volume":2077,"transactions":9,"vwap":1328},"2025-08-21",136600,{"date":2079,"open":1160,"high":2080,"low":2081,"close":2046,"change":929,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2046},"2025-08-20",24.89,24.22,-0.57,121200,{"date":2085,"open":1426,"high":1092,"low":2086,"close":2087,"change":51,"percent_change":532,"volume":2088,"transactions":9,"vwap":2087},"2025-08-19",24.57,24.73,150100,{"date":2090,"open":2091,"high":1832,"low":1632,"close":2092,"change":1734,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-18",24.7,25.39,2.88,516900,{"date":2096,"open":1336,"high":2097,"low":1352,"close":1633,"change":1367,"percent_change":565,"volume":1976,"transactions":9,"vwap":1633},"2025-08-15",25.09,{"date":2099,"open":1316,"high":1316,"low":1481,"close":1562,"change":492,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1562},"2025-08-14",-2.45,111700,{"date":2103,"open":1263,"high":2073,"low":2091,"close":1282,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1282},"2025-08-13",0.05,0.2,86500,{"date":2108,"open":1582,"high":2109,"low":1505,"close":1316,"change":901,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1316},"2025-08-12",25.07,2.1,208000,{"date":2113,"open":2114,"high":2115,"low":1409,"close":1542,"change":388,"percent_change":908,"volume":2116,"transactions":9,"vwap":1542},"2025-08-11",24.62,24.9,155700,{"date":2118,"open":2109,"high":1144,"low":1482,"close":1482,"change":1278,"percent_change":667,"volume":838,"transactions":9,"vwap":1482},"2025-08-08",{"date":2120,"open":1832,"high":1832,"low":1582,"close":1282,"change":1813,"percent_change":20,"volume":2121,"transactions":9,"vwap":1282},"2025-08-07",152900,{"date":2123,"open":2124,"high":1126,"low":1154,"close":1904,"change":437,"percent_change":1485,"volume":2125,"transactions":9,"vwap":1904},"2025-08-06",25.17,209800,{"date":2127,"open":1272,"high":1272,"low":1288,"close":2073,"change":1030,"percent_change":756,"volume":2128,"transactions":9,"vwap":2073},"2025-08-05",126300,{"date":2130,"open":1426,"high":2017,"low":1899,"close":1083,"change":1212,"percent_change":1734,"volume":2131,"transactions":9,"vwap":1083},"2025-08-04",309100,{"date":2133,"open":1407,"high":2003,"low":1322,"close":1112,"change":1278,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1112},"2025-08-01",-1.05,215700,{"date":2137,"open":1851,"high":850,"low":1455,"close":1124,"change":667,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1124},"2025-07-31",-4.08,285200,{"date":2141,"open":1041,"high":2142,"low":1271,"close":1851,"change":541,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1851},"2025-07-30",27.77,-5.79,442500,{"date":2146,"open":2147,"high":571,"low":843,"close":2148,"change":983,"percent_change":964,"volume":2149,"transactions":9,"vwap":2148},"2025-07-29",28.22,28.33,403100,{"date":2151,"open":2152,"high":2153,"low":900,"close":2154,"change":692,"percent_change":1671,"volume":2155,"transactions":9,"vwap":2154},"2025-07-28",28.64,28.73,27.98,182200,{"date":2157,"open":396,"high":2158,"low":469,"close":395,"change":778,"percent_change":1517,"volume":2159,"transactions":9,"vwap":395},"2025-07-25",29.23,179100,{"date":2161,"open":2162,"high":2162,"low":2163,"close":286,"change":44,"percent_change":2164,"volume":2165,"transactions":9,"vwap":286},"2025-07-24",28.93,28.39,-0.73,393600,{"date":2167,"open":683,"high":444,"low":2168,"close":415,"change":156,"percent_change":1410,"volume":2169,"transactions":9,"vwap":415},"2025-07-23",28.66,395300,{"date":2171,"open":808,"high":2172,"low":2173,"close":2173,"change":531,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-22",29.84,29.040001,-2.52,351000,{"date":2177,"open":240,"high":2172,"low":240,"close":269,"change":1680,"percent_change":2178,"volume":2179,"transactions":9,"vwap":269},"2025-07-21",2.13,228800,{"date":2181,"open":2153,"high":700,"low":2168,"close":700,"change":209,"percent_change":845,"volume":2182,"transactions":9,"vwap":700},"2025-07-18",635100,{"date":2184,"open":2185,"high":562,"low":2185,"close":286,"change":983,"percent_change":984,"volume":2186,"transactions":9,"vwap":286},"2025-07-17",28.29,262300,{"date":2188,"open":820,"high":691,"low":417,"close":2189,"change":230,"percent_change":1077,"volume":2190,"transactions":9,"vwap":2189},"2025-07-16",28.24,168700,{"date":2192,"open":367,"high":571,"low":1203,"close":490,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":490},"2025-07-15",-0.46,-1.63,251200,{"date":2197,"open":397,"high":2163,"low":1005,"close":404,"change":2198,"percent_change":692,"volume":2199,"transactions":9,"vwap":404},"2025-07-14",-0.15,319400,{"date":2201,"open":2202,"high":2202,"low":347,"close":2185,"change":1477,"percent_change":797,"volume":2203,"transactions":9,"vwap":2185},"2025-07-11",29.19,192500,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-10",30.56,29.24,29.31,-1.25,-4.09,220100,{"date":2213,"open":185,"high":185,"low":784,"close":2206,"change":156,"percent_change":1238,"volume":2214,"transactions":9,"vwap":2206},"2025-07-09",236800,{"date":2216,"open":789,"high":2217,"low":745,"close":2218,"change":844,"percent_change":565,"volume":2219,"transactions":9,"vwap":2218},"2025-07-08",31.57,30.8,396700,{"date":2221,"open":2222,"high":195,"low":2223,"close":2224,"change":156,"percent_change":80,"volume":1840,"transactions":9,"vwap":2224},"2025-07-07",30.51,29.92,30.25,{"date":2226,"open":2227,"high":777,"low":2172,"close":776,"change":889,"percent_change":2228,"volume":2229,"transactions":9,"vwap":776},"2025-07-03",29.97,2.73,263900,{"date":2231,"open":237,"high":709,"low":2232,"close":248,"change":1695,"percent_change":1922,"volume":2233,"transactions":9,"vwap":248},"2025-07-02",29.22,252200,{"date":2235,"open":2236,"high":17,"low":467,"close":955,"change":288,"percent_change":1964,"volume":2237,"transactions":9,"vwap":955},"2025-07-01",29.44,289900,{"date":2239,"open":2240,"high":297,"low":2232,"close":2236,"change":340,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2236},"2025-06-30",29.32,0.93,191200,{"date":2244,"open":2158,"high":2236,"low":618,"close":700,"change":379,"percent_change":288,"volume":2245,"transactions":9,"vwap":700},"2025-06-27",367000,{"date":2247,"open":2248,"high":2249,"low":406,"close":308,"change":1063,"percent_change":2250,"volume":2251,"transactions":9,"vwap":308},"2025-06-26",28.83,29.18,1.75,437100,{"date":2253,"open":2254,"high":1034,"low":855,"close":2255,"change":437,"percent_change":1779,"volume":2256,"transactions":9,"vwap":2255},"2025-06-25",28.48,28.63,592100,{"date":2258,"open":249,"high":547,"low":992,"close":2259,"change":1695,"percent_change":983,"volume":2260,"transactions":9,"vwap":2259},"2025-06-24",28.35,219200,{"date":2262,"open":1029,"high":386,"low":2263,"close":880,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":880},"2025-06-23",27.13,0.76,2.76,235900,{"date":2268,"open":601,"high":347,"low":2269,"close":1852,"change":149,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1852},"2025-06-20",27.059999,-1.26,3245300,{"date":2273,"open":2274,"high":286,"low":1936,"close":1980,"change":2105,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1980},"2025-06-18",27.75,0.72,545500,{"date":2278,"open":1056,"high":469,"low":1004,"close":1005,"change":983,"percent_change":619,"volume":2279,"transactions":9,"vwap":1005},"2025-06-17",520500,{"date":2281,"open":1004,"high":1043,"low":1004,"close":1936,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1936},"2025-06-16",0.69,2.59,729300,{"date":2286,"open":1353,"high":1916,"low":1684,"close":1962,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1962},"2025-06-13",2.19,8.97,890900,{"date":2291,"open":1617,"high":2091,"low":2292,"close":1537,"change":379,"percent_change":584,"volume":2293,"transactions":9,"vwap":1537},"2025-06-12",24.3,61100,{"date":2295,"open":1602,"high":1526,"low":1152,"close":1353,"change":2296,"percent_change":1057,"volume":2297,"transactions":9,"vwap":1353},"2025-06-11",0.06,127700,{"date":2299,"open":1633,"high":1462,"low":1336,"close":1347,"change":1278,"percent_change":1518,"volume":2300,"transactions":9,"vwap":1347},"2025-06-10",112400,{"date":2302,"open":2292,"high":1340,"low":1643,"close":1482,"change":2303,"percent_change":984,"volume":1677,"transactions":9,"vwap":1482},"2025-06-09",0.3,{"date":2305,"open":1476,"high":1347,"low":1569,"close":1607,"change":1057,"percent_change":220,"volume":2306,"transactions":9,"vwap":1607},"2025-06-06",107700,{"date":2308,"open":2309,"high":1602,"low":2309,"close":1557,"change":1120,"percent_change":1564,"volume":2310,"transactions":9,"vwap":1557},"2025-06-05",23.99,134700,{"date":2312,"open":1589,"high":1542,"low":2313,"close":1621,"change":929,"percent_change":125,"volume":2314,"transactions":9,"vwap":1621},"2025-06-04",23.83,79700,{"date":2316,"open":2317,"high":1512,"low":1588,"close":1589,"change":888,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1589},"2025-06-03",23.89,0.97,119900,{"date":2321,"open":1179,"high":1490,"low":1179,"close":2313,"change":901,"percent_change":2287,"volume":2322,"transactions":9,"vwap":2313},"2025-06-02",186100,{"date":2324,"open":1179,"high":2325,"low":1372,"close":2326,"change":778,"percent_change":251,"volume":2327,"transactions":9,"vwap":2326},"2025-05-30",23.41,23.32,141400,{"date":2329,"open":1379,"high":1583,"low":1792,"close":1653,"change":1343,"percent_change":864,"volume":2330,"transactions":9,"vwap":1653},"2025-05-29",69700,{"date":2332,"open":1511,"high":1556,"low":1658,"close":1366,"change":100,"percent_change":2270,"volume":1565,"transactions":9,"vwap":1366},"2025-05-28",{"date":2334,"open":1817,"high":1511,"low":2325,"close":2317,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2317},"2025-05-27",0.59,2.53,108100,{"date":2339,"open":2340,"high":2340,"low":1358,"close":1792,"change":1661,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1792},"2025-05-23",23.5,-1.4,75700,{"date":2344,"open":1670,"high":2345,"low":2346,"close":1693,"change":2105,"percent_change":1469,"volume":2347,"transactions":9,"vwap":1693},"2025-05-22",23.71,23.36,95100,{"date":2349,"open":1647,"high":1588,"low":1178,"close":1660,"change":161,"percent_change":520,"volume":2350,"transactions":9,"vwap":1660},"2025-05-21",58500,{"date":2352,"open":2353,"high":2354,"low":2340,"close":1588,"change":2004,"percent_change":1492,"volume":2355,"transactions":9,"vwap":1588},"2025-05-20",23.74,23.85,65600,{"date":2357,"open":1549,"high":1161,"low":1647,"close":1550,"change":1654,"percent_change":189,"volume":2358,"transactions":9,"vwap":1550},"2025-05-19",86100,{"date":2360,"open":1700,"high":2317,"low":646,"close":1352,"change":575,"percent_change":901,"volume":2361,"transactions":9,"vwap":1352},"2025-05-16",81000,{"date":2363,"open":2353,"high":1490,"low":1670,"close":1588,"change":1676,"percent_change":161,"volume":2364,"transactions":9,"vwap":1588},"2025-05-15",103100,{"date":2366,"open":2367,"high":1512,"low":1379,"close":2353,"change":115,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2353},"2025-05-14",24.1,-1.33,101300,{"date":2371,"open":648,"high":1468,"low":648,"close":1589,"change":1734,"percent_change":86,"volume":2372,"transactions":9,"vwap":1589},"2025-05-13",215400,{"date":2374,"open":1800,"high":1550,"low":2375,"close":648,"change":619,"percent_change":1435,"volume":2376,"transactions":9,"vwap":648},"2025-05-12",22.66,285100,{"date":2378,"open":1385,"high":2379,"low":2380,"close":2381,"change":379,"percent_change":1212,"volume":2382,"transactions":9,"vwap":2381},"2025-05-09",22.1,21.43,22.07,810200,{"date":2384,"open":2385,"high":2385,"low":2386,"close":1763,"change":1163,"percent_change":1188,"volume":2387,"transactions":9,"vwap":1763},"2025-05-08",22.89,21.81,303700,{"date":2389,"open":1700,"high":2390,"low":176,"close":2391,"change":251,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-07",24.19,22.42,-1.49,318000,{"date":2395,"open":1386,"high":2396,"low":1733,"close":1724,"change":361,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1724},"2025-05-06",23.49,-1.56,143600,{"date":2400,"open":2325,"high":1393,"low":1358,"close":1807,"change":100,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1807},"2025-05-05",-1.28,137200,{"date":2404,"open":1483,"high":1490,"low":2326,"close":1168,"change":188,"percent_change":491,"volume":2405,"transactions":9,"vwap":1168},"2025-05-02",136400,{"date":2407,"open":1574,"high":1542,"low":1790,"close":2408,"change":1330,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-01",23.46,-1.68,183800,{"date":2412,"open":1483,"high":1574,"low":1170,"close":1594,"change":480,"percent_change":2275,"volume":2413,"transactions":9,"vwap":1594},"2025-04-30",161300,{"date":2415,"open":2416,"high":1352,"low":2416,"close":1685,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1685},"2025-04-29",23.26,0.41,1.76,128700,{"date":2421,"open":1380,"high":2346,"low":2422,"close":1784,"change":1625,"percent_change":591,"volume":2423,"transactions":9,"vwap":1784},"2025-04-28",22.96,117700,{"date":180,"open":2425,"high":1483,"low":1364,"close":1796,"change":1625,"percent_change":591,"volume":2426,"transactions":9,"vwap":1796},23.1,168900]