[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACGLN":3,"homepage-market-summary":30,"stock-historical-ACGLN":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACGLN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arch Capital Group Ltd. Depositary Shares, each Representing a 1\u002F1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Arch Capital Group Ltd is a Bermuda company that writes insurance and reinsurance with operations in the United States, Canada, Europe, Australia, and the United Kingdom. The business operates through three underwriting segments: insurance, reinsurance, and mortgage. The insurance segment provides specialty risk solutions to clients across various industries. The reinsurance segment provides reinsurance services which cover property catastrophe, property, liability, marine, aviation and space, trade credit and surety, agriculture, accident, life and health, and political risk. The mortgage business provides risk management and risk financing products to the mortgage insurance sectors through platforms in the U.S., Europe and Bermuda.","8,000","Pembroke, D0",{"close":15,"open":16,"high":17,"low":18,"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},15.18,15.2,15.325,15.0457,15.24,-0.06,-0.39,41757.337338,399,15.1801,26.76,14.88,59437.787352387604,2.5,1339,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},18.34,46476,16963597.264847,-9.75,"2025-04-21",[183,184,194,205,216,226,236,243,254,262,271,279,288,296,305,315,323,333,343,352,361,368,378,386,396,405,413,422,431,440,450,460,470,478,485,495,502,509,519,526,534,540,548,557,564,571,577,583,591,597,604,612,621,631,636,641,646,652,658,663,668,673,678,681,684,688,691,696,701,705,710,716,721,725,728,731,735,738,743,748,752,757,760,764,769,773,778,784,789,796,800,807,811,816,821,826,832,839,846,853,859,864,871,876,881,886,892,896,901,907,911,915,921,925,929,937,942,946,952,957,962,968,973,977,981,985,990,993,997,1000,1003,1008,1012,1017,1022,1028,1035,1040,1043,1047,1051,1055,1057,1061,1064,1068,1076,1082,1087,1092,1097,1104,1111,1117,1123,1127,1132,1137,1143,1148,1153,1159,1164,1170,1174,1177,1182,1186,1191,1197,1201,1205,1210,1216,1222,1226,1230,1233,1236,1241,1246,1250,1253,1258,1262,1265,1269,1275,1279,1282,1286,1291,1296,1299,1303,1307,1310,1315,1319,1322,1328,1330,1334,1338,1340,1345,1349,1352,1356,1358,1362,1365,1369,1372,1375,1380,1384,1390,1393,1396,1399,1402,1406,1409,1414,1417,1420,1424,1426,1429,1434,1439,1445,1450,1453,1460,1465,1470,1473,1477,1480,1484,1487,1490,1495,1498,1501,1504,1509,1511,1515,1519,1526,1529,1532,1536,1541,1546,1551,1556,1560,1563,1569,1571,1575,1578,1583,1587,1591,1595,1598,1602,1605,1608,1612,1615,1618,1621,1624,1627,1631,1636,1638,1641,1644,1646,1649,1653,1656,1659,1663,1667,1671,1674,1677,1680,1682,1686,1689,1692,1695,1699,1702,1705,1708,1713,1717,1721,1724,1727,1729,1734,1737,1740,1743,1746,1749,1753,1758,1761,1764,1768,1771,1774,1777,1781,1785,1790,1794,1797,1800,1805,1807,1811,1813,1817,1820,1824,1827,1830,1833,1835,1837,1841,1844,1848,1851,1854,1857,1860,1863,1866,1869,1873,1877,1880,1883,1885,1887,1890,1892,1894,1898,1903,1906],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",15.06,15.365,14.97,0.17,1.13,88857.3173,1113,15.1427,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",15.3,15.41,15.05,15.07,-0.21,-1.37,57305.0473,524,15.1735,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",15.32,15.44,15.13,15.28,-0.0414,-0.27,44731.2543,364,15.2599,{"date":217,"open":210,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",15.47,15.27,15.3214,0.0314,0.21,44781.1443,484,15.3326,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",15.19,15.4,15.29,-0.01,-0.07,38970.6143,387,15.3216,{"date":237,"open":230,"high":238,"low":239,"close":196,"change":116,"percent_change":95,"volume":240,"transactions":241,"vwap":242},"2026-09-23",15.34,15.1,57375.6997,529,15.2459,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",15.39,15.4299,15.25,15.33,-0.08,-0.52,70668.2543,526,15.3497,{"date":255,"open":256,"high":218,"low":256,"close":197,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",15.15,0.3,1.99,68766.162441,601,15.3517,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",15.02,15.36,15.11,0,40782.2543,434,15.1769,{"date":272,"open":273,"high":219,"low":188,"close":266,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",15.17,0.07,0.47,100106.2543,1013,15.0675,{"date":280,"open":186,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",15.22,15.04,-0.02,-0.13,111291.2543,866,15.1316,{"date":289,"open":208,"high":290,"low":26,"close":186,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",15.49,-0.54,-3.46,330904.564155,1740,15.0272,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":231,"percent_change":20,"volume":302,"transactions":303,"vwap":304},"2026-09-14",15.63,15.82,15.57,15.6,38750.60633,302,15.6629,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",15.72,15.93,15.61,-0.05,-0.32,28036.2543,275,15.6607,{"date":316,"open":317,"high":318,"low":298,"close":319,"change":232,"percent_change":320,"volume":321,"transactions":269,"vwap":322},"2026-09-10",15.73,15.89,15.66,-0.45,42201.8233,15.7661,{"date":324,"open":325,"high":326,"low":327,"close":317,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",15.81,16.01,15.64,-0.15,-0.94,78321.6543,726,15.8311,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":53,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",15.86,16.02,15.7201,15.88,0.25,24726.2543,352,15.8597,{"date":344,"open":327,"high":345,"low":301,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",15.87,15.84,0.15,0.96,123150.3803,472,15.7857,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":166,"percent_change":38,"volume":358,"transactions":359,"vwap":360},"2026-09-03",15.67,15.8,15.62,15.69,38512.9718,330,15.7057,{"date":362,"open":363,"high":364,"low":327,"close":319,"change":116,"percent_change":365,"volume":366,"transactions":367,"vwap":360},"2026-09-02",15.76,15.98,-0.19,71765.85143,441,{"date":369,"open":370,"high":371,"low":372,"close":357,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",15.83,16.0299,15.43,-0.12,-0.76,70934.240931,518,15.6978,{"date":379,"open":380,"high":381,"low":363,"close":325,"change":284,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",16,16.2499,-0.82,49912.3118,1228,15.8433,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",16.04,16.2668,15.94,-0.105,-0.65,21631.3508,288,16.0109,{"date":397,"open":398,"high":399,"low":326,"close":400,"change":401,"percent_change":66,"volume":402,"transactions":403,"vwap":404},"2026-08-27",16.06,16.303,16.045,0.065,27018.835245,376,16.0596,{"date":406,"open":407,"high":408,"low":364,"close":364,"change":409,"percent_change":140,"volume":410,"transactions":411,"vwap":412},"2026-08-26",16.08,16.11,-0.09,21934.6788,411,16.0391,{"date":414,"open":380,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":214,"vwap":421},"2026-08-25",16.13,15.9401,16.07,0.12,0.75,29667.1278,16.0311,{"date":423,"open":424,"high":425,"low":338,"close":426,"change":249,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",16.12,16.31,15.95,-0.5,38405.582422,489,16.0344,{"date":432,"open":433,"high":433,"low":426,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",16.27,16.03,-0.29,-1.78,61366.4592,853,16.0878,{"date":441,"open":442,"high":71,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",16.36,16.21,16.32,-0.04,-0.24,41690.361529,423,16.2869,{"date":451,"open":452,"high":453,"low":454,"close":442,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",16.22,16.44,16.1564,0.2055,1.27,44133.897,569,16.2525,{"date":461,"open":462,"high":463,"low":424,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",16.2,16.2797,16.1545,-0.0455,-0.28,39911.555,328,16.1945,{"date":471,"open":462,"high":472,"low":473,"close":462,"change":232,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",16.25,16.17,-0.43,37133,613,16.2169,{"date":479,"open":480,"high":481,"low":473,"close":433,"change":482,"percent_change":116,"volume":483,"transactions":313,"vwap":484},"2026-08-14",16.19,16.3,-0.005,18862.118,16.2469,{"date":486,"open":452,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",16.3299,16.1601,16.275,0.055,0.34,32046.387,314,16.2426,{"date":496,"open":497,"high":498,"low":497,"close":452,"change":231,"percent_change":20,"volume":499,"transactions":500,"vwap":501},"2026-08-12",16.16,16.2801,35299.461,316,16.2125,{"date":503,"open":497,"high":504,"low":505,"close":506,"change":231,"percent_change":20,"volume":507,"transactions":313,"vwap":508},"2026-08-11",16.29,16.1571,16.23,23333.802,16.2111,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":116,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",16.28,16.3099,16.15,16.24,-0.18,52164.061957,469,16.2417,{"date":520,"open":521,"high":521,"low":462,"close":433,"change":522,"percent_change":20,"volume":523,"transactions":524,"vwap":525},"2026-08-07",16.35,-0.0099,26364.002,347,16.2696,{"date":527,"open":528,"high":528,"low":452,"close":529,"change":530,"percent_change":373,"volume":531,"transactions":532,"vwap":533},"2026-08-06",16.33,16.2799,-0.0201,45406.52,479,16.2805,{"date":535,"open":536,"high":537,"low":452,"close":481,"change":232,"percent_change":474,"volume":538,"transactions":539,"vwap":498},"2026-08-05",16.34,16.345,41767.975,414,{"date":541,"open":442,"high":542,"low":444,"close":543,"change":544,"percent_change":20,"volume":545,"transactions":546,"vwap":547},"2026-08-04",16.4,16.37,-0.0101,32273.68,692,16.3527,{"date":549,"open":71,"high":550,"low":425,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",16.45,16.3801,-0.0699,-0.42,26531,719,16.3906,{"date":558,"open":481,"high":550,"low":559,"close":550,"change":560,"percent_change":145,"volume":561,"transactions":562,"vwap":563},"2026-07-31",16.2767,0.1,75644.95,827,16.3924,{"date":565,"open":528,"high":566,"low":481,"close":521,"change":567,"percent_change":418,"volume":568,"transactions":569,"vwap":570},"2026-07-30",16.375,0.02,61330,555,16.3494,{"date":572,"open":536,"high":573,"low":444,"close":528,"change":445,"percent_change":446,"volume":574,"transactions":575,"vwap":576},"2026-07-29",16.4263,61769.627,675,16.3759,{"date":578,"open":543,"high":579,"low":528,"close":543,"change":283,"percent_change":373,"volume":580,"transactions":581,"vwap":582},"2026-07-28",16.445,18883,223,16.3883,{"date":584,"open":585,"high":585,"low":425,"close":71,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",16.43,0.09,0.55,45410.166,296,16.3839,{"date":592,"open":472,"high":593,"low":452,"close":481,"change":594,"percent_change":328,"volume":595,"transactions":524,"vwap":596},"2026-07-24",16.3999,-0.025,26366,16.3183,{"date":598,"open":433,"high":528,"low":472,"close":599,"change":600,"percent_change":232,"volume":601,"transactions":602,"vwap":603},"2026-07-23",16.325,-0.012,75031,849,16.2968,{"date":605,"open":71,"high":453,"low":444,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",16.337,-0.073,-0.44,26153.3898,331,16.3907,{"date":613,"open":614,"high":615,"low":71,"close":616,"change":310,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",16.42,16.51,16.41,-0.3,25969.6548,497,16.4571,{"date":622,"open":623,"high":624,"low":542,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",16.47,16.61,16.46,0.01,0.06,127188.115369,534,16.5637,{"date":632,"open":442,"high":550,"low":481,"close":550,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":550},"2026-07-17",0.08,0.49,43800,{"date":637,"open":497,"high":71,"low":497,"close":543,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":543},"2026-07-16",0.14,0.86,60000,{"date":642,"open":417,"high":514,"low":643,"close":506,"change":586,"percent_change":644,"volume":645,"transactions":9,"vwap":506},"2026-07-15",16.059999,0.56,75600,{"date":647,"open":648,"high":480,"low":649,"close":650,"change":586,"percent_change":644,"volume":651,"transactions":9,"vwap":650},"2026-07-14",16.1,16.021999,16.14,28800,{"date":653,"open":654,"high":643,"low":655,"close":656,"change":586,"percent_change":644,"volume":657,"transactions":9,"vwap":656},"2026-07-13",15.96,15.91,16.049999,70700,{"date":659,"open":655,"high":660,"low":661,"close":654,"change":626,"percent_change":627,"volume":662,"transactions":9,"vwap":654},"2026-07-10",16.030001,15.9,27400,{"date":664,"open":390,"high":665,"low":335,"close":426,"change":586,"percent_change":666,"volume":667,"transactions":9,"vwap":426},"2026-07-09",15.97,0.57,45900,{"date":669,"open":336,"high":513,"low":346,"close":335,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":335},"2026-07-08",-0.16,-1,21600,{"date":674,"open":675,"high":514,"low":326,"close":336,"change":365,"percent_change":676,"volume":677,"transactions":9,"vwap":336},"2026-07-07",16.18,-1.17,29200,{"date":679,"open":506,"high":514,"low":650,"close":443,"change":567,"percent_change":418,"volume":680,"transactions":9,"vwap":443},"2026-07-06",25000,{"date":682,"open":473,"high":514,"low":424,"close":480,"change":567,"percent_change":418,"volume":683,"transactions":9,"vwap":480},"2026-07-02",20300,{"date":685,"open":462,"high":686,"low":408,"close":473,"change":284,"percent_change":687,"volume":651,"transactions":9,"vwap":473},"2026-07-01",16.245,-0.8,{"date":689,"open":462,"high":481,"low":417,"close":481,"change":633,"percent_change":634,"volume":690,"transactions":9,"vwap":481},"2026-06-30",200000,{"date":692,"open":417,"high":506,"low":655,"close":452,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":452},"2026-06-29",0.28,1.76,86000,{"date":697,"open":698,"high":699,"low":317,"close":390,"change":166,"percent_change":38,"volume":700,"transactions":9,"vwap":390},"2026-06-26",15.78,16.09,58500,{"date":702,"open":318,"high":326,"low":299,"close":655,"change":633,"percent_change":703,"volume":704,"transactions":9,"vwap":655},"2026-06-25",0.51,115200,{"date":706,"open":707,"high":708,"low":307,"close":370,"change":166,"percent_change":38,"volume":709,"transactions":9,"vwap":370},"2026-06-24",15.74,15.878,60800,{"date":711,"open":338,"high":338,"low":712,"close":355,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":355},"2026-06-23",15.65,-0.1,-0.63,80700,{"date":717,"open":336,"high":650,"low":355,"close":661,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":661},"2026-06-22",-0.14,-0.87,53700,{"date":722,"open":424,"high":452,"low":660,"close":723,"change":626,"percent_change":627,"volume":724,"transactions":9,"vwap":723},"2026-06-18",16.040001,22900,{"date":726,"open":415,"high":452,"low":660,"close":660,"change":365,"percent_change":676,"volume":727,"transactions":9,"vwap":660},"2026-06-17",221700,{"date":729,"open":424,"high":472,"low":424,"close":452,"change":626,"percent_change":627,"volume":730,"transactions":9,"vwap":452},"2026-06-16",38500,{"date":732,"open":675,"high":443,"low":699,"close":443,"change":328,"percent_change":733,"volume":734,"transactions":9,"vwap":443},"2026-06-15",-0.92,61100,{"date":736,"open":528,"high":442,"low":480,"close":442,"change":53,"percent_change":339,"volume":737,"transactions":9,"vwap":442},"2026-06-12",44300,{"date":739,"open":424,"high":521,"low":740,"close":444,"change":222,"percent_change":741,"volume":742,"transactions":9,"vwap":444},"2026-06-11",16.111,1.3,43500,{"date":744,"open":480,"high":745,"low":408,"close":408,"change":249,"percent_change":746,"volume":747,"transactions":9,"vwap":408},"2026-06-10",16.288,-0.49,39500,{"date":749,"open":514,"high":521,"low":497,"close":480,"change":20,"percent_change":750,"volume":751,"transactions":9,"vwap":480},"2026-06-09",-0.37,49700,{"date":753,"open":442,"high":71,"low":472,"close":472,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":472},"2026-06-08",-0.11,-0.67,28400,{"date":758,"open":71,"high":550,"low":433,"close":442,"change":249,"percent_change":746,"volume":759,"transactions":9,"vwap":442},"2026-06-05",66400,{"date":761,"open":442,"high":762,"low":521,"close":453,"change":626,"percent_change":627,"volume":763,"transactions":9,"vwap":453},"2026-06-04",16.55,59700,{"date":765,"open":766,"high":767,"low":536,"close":585,"change":409,"percent_change":291,"volume":768,"transactions":9,"vwap":585},"2026-06-03",16.52,16.58,35100,{"date":770,"open":767,"high":767,"low":771,"close":766,"change":283,"percent_change":373,"volume":772,"transactions":9,"vwap":766},"2026-06-02",16.473,31100,{"date":774,"open":766,"high":775,"low":625,"close":776,"change":567,"percent_change":418,"volume":777,"transactions":9,"vwap":776},"2026-06-01",16.577,16.54,45200,{"date":779,"open":780,"high":781,"low":766,"close":766,"change":373,"percent_change":782,"volume":783,"transactions":9,"vwap":766},"2026-05-29",16.62,16.65,-0.72,56300,{"date":785,"open":781,"high":786,"low":776,"close":787,"change":116,"percent_change":515,"volume":788,"transactions":9,"vwap":787},"2026-05-28",16.67,16.64,21800,{"date":790,"open":791,"high":792,"low":793,"close":786,"change":53,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-05-27",16.63,16.679,16.56,0.24,22100,{"date":797,"open":798,"high":798,"low":776,"close":791,"change":166,"percent_change":157,"volume":799,"transactions":9,"vwap":791},"2026-05-26",16.69,31000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":72,"percent_change":257,"volume":806,"transactions":9,"vwap":805},"2026-05-22",16.57,16.662,16.49,16.6,36100,{"date":808,"open":793,"high":809,"low":579,"close":762,"change":445,"percent_change":446,"volume":810,"transactions":9,"vwap":762},"2026-05-21",16.825,77400,{"date":812,"open":791,"high":786,"low":813,"close":814,"change":445,"percent_change":446,"volume":815,"transactions":9,"vwap":814},"2026-05-20",16.501,16.59,36300,{"date":817,"open":781,"high":818,"low":819,"close":791,"change":283,"percent_change":373,"volume":820,"transactions":9,"vwap":791},"2026-05-19",16.659,16.5,65500,{"date":822,"open":823,"high":824,"low":624,"close":781,"change":116,"percent_change":515,"volume":825,"transactions":9,"vwap":781},"2026-05-18",16.68,16.81,59500,{"date":827,"open":828,"high":829,"low":624,"close":823,"change":373,"percent_change":830,"volume":831,"transactions":9,"vwap":823},"2026-05-15",16.71,16.75,-0.71,43900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":626,"percent_change":627,"volume":838,"transactions":9,"vwap":837},"2026-05-14",16.79,16.94,16.77,16.8,46700,{"date":840,"open":841,"high":841,"low":842,"close":834,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-05-13",17.08,16.78,-0.295,-1.73,33200,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":755,"volume":852,"transactions":9,"vwap":850},"2026-05-12",17.19,17.049999,17.084999,-0.115,13600,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":567,"percent_change":418,"volume":858,"transactions":9,"vwap":856},"2026-05-11",17.17,17.2,17.11,21400,{"date":860,"open":861,"high":861,"low":862,"close":861,"change":633,"percent_change":275,"volume":863,"transactions":9,"vwap":861},"2026-05-08",17.18,17.059999,25200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":283,"percent_change":373,"volume":870,"transactions":9,"vwap":869},"2026-05-07",17.13,17.176,17.09,17.1,18900,{"date":872,"open":869,"high":848,"low":873,"close":874,"change":567,"percent_change":418,"volume":875,"transactions":9,"vwap":874},"2026-05-06",17.07,17.12,8600,{"date":877,"open":878,"high":879,"low":878,"close":869,"change":116,"percent_change":515,"volume":880,"transactions":9,"vwap":869},"2026-05-05",17.02,17.178,22600,{"date":882,"open":883,"high":884,"low":878,"close":866,"change":283,"percent_change":373,"volume":885,"transactions":9,"vwap":866},"2026-05-04",17.16,17.212,31700,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":373,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-01",17.27,17.15,-0.69,16500,{"date":893,"open":861,"high":888,"low":862,"close":888,"change":347,"percent_change":894,"volume":895,"transactions":9,"vwap":888},"2026-04-30",0.88,31500,{"date":897,"open":898,"high":898,"low":868,"close":874,"change":284,"percent_change":899,"volume":900,"transactions":9,"vwap":874},"2026-04-29",17.24,-0.75,16300,{"date":902,"open":903,"high":904,"low":874,"close":904,"change":72,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-28",17.21,17.25,0.29,10300,{"date":908,"open":904,"high":904,"low":855,"close":856,"change":445,"percent_change":909,"volume":910,"transactions":9,"vwap":856},"2026-04-27",-0.23,23700,{"date":912,"open":848,"high":913,"low":889,"close":898,"change":633,"percent_change":275,"volume":914,"transactions":9,"vwap":898},"2026-04-24",17.29,14500,{"date":916,"open":917,"high":918,"low":874,"close":883,"change":249,"percent_change":919,"volume":920,"transactions":9,"vwap":883},"2026-04-23",17.22,17.34,-0.46,23400,{"date":922,"open":904,"high":923,"low":924,"close":898,"change":267,"percent_change":267,"volume":900,"transactions":9,"vwap":898},"2026-04-22",17.265,17.191,{"date":926,"open":888,"high":888,"low":889,"close":898,"change":927,"percent_change":95,"volume":928,"transactions":9,"vwap":898},"2026-04-21",-0.035,21100,{"date":930,"open":898,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-20",17.33,17.239,17.275,0.035,0.2,17000,{"date":938,"open":939,"high":918,"low":898,"close":898,"change":116,"percent_change":940,"volume":941,"transactions":9,"vwap":898},"2026-04-17",17.31,-0.17,33600,{"date":943,"open":944,"high":944,"low":888,"close":888,"change":249,"percent_change":919,"volume":945,"transactions":9,"vwap":888},"2026-04-16",17.39,20500,{"date":947,"open":913,"high":948,"low":861,"close":949,"change":560,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-15",17.36,17.35,0.58,19100,{"date":953,"open":888,"high":954,"low":955,"close":904,"change":586,"percent_change":956,"volume":683,"transactions":9,"vwap":904},"2026-04-14",17.335,17.23,0.52,{"date":958,"open":959,"high":948,"low":960,"close":883,"change":347,"percent_change":894,"volume":961,"transactions":9,"vwap":883},"2026-04-13",17.030001,16.946,77200,{"date":963,"open":964,"high":868,"low":965,"close":966,"change":626,"percent_change":627,"volume":967,"transactions":9,"vwap":966},"2026-04-10",17,16.975,17.01,52400,{"date":969,"open":834,"high":970,"low":834,"close":964,"change":222,"percent_change":971,"volume":972,"transactions":9,"vwap":964},"2026-04-09",17.040001,1.25,51000,{"date":974,"open":834,"high":862,"low":836,"close":834,"change":106,"percent_change":975,"volume":976,"transactions":9,"vwap":834},"2026-04-08",0.66,32100,{"date":978,"open":814,"high":823,"low":979,"close":823,"change":72,"percent_change":257,"volume":980,"transactions":9,"vwap":823},"2026-04-07",16.48,48200,{"date":982,"open":762,"high":983,"low":776,"close":791,"change":116,"percent_change":515,"volume":984,"transactions":9,"vwap":791},"2026-04-06",16.688,28500,{"date":986,"open":819,"high":786,"low":616,"close":987,"change":347,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-02",16.66,0.91,30500,{"date":991,"open":585,"high":805,"low":542,"close":615,"change":633,"percent_change":634,"volume":992,"transactions":9,"vwap":615},"2026-04-01",46600,{"date":994,"open":802,"high":787,"low":71,"close":585,"change":515,"percent_change":995,"volume":996,"transactions":9,"vwap":585},"2026-03-31",-1.08,191600,{"date":998,"open":625,"high":828,"low":71,"close":624,"change":72,"percent_change":257,"volume":999,"transactions":9,"vwap":624},"2026-03-30",47700,{"date":1001,"open":521,"high":805,"low":481,"close":793,"change":586,"percent_change":587,"volume":1002,"transactions":9,"vwap":793},"2026-03-27",98600,{"date":1004,"open":615,"high":1005,"low":543,"close":623,"change":249,"percent_change":1006,"volume":1007,"transactions":9,"vwap":623},"2026-03-26",16.7,-0.48,45500,{"date":1009,"open":624,"high":1010,"low":762,"close":762,"change":231,"percent_change":20,"volume":1011,"transactions":9,"vwap":762},"2026-03-25",16.87,26100,{"date":1013,"open":615,"high":1014,"low":453,"close":793,"change":754,"percent_change":1015,"volume":1016,"transactions":9,"vwap":793},"2026-03-24",16.82,-0.66,23900,{"date":1018,"open":781,"high":1019,"low":1020,"close":786,"change":347,"percent_change":988,"volume":1021,"transactions":9,"vwap":786},"2026-03-23",16.76,16.522,24800,{"date":1023,"open":824,"high":1024,"low":819,"close":766,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":766},"2026-03-20",16.95,-0.34,-2.02,28300,{"date":1029,"open":1030,"high":862,"low":1031,"close":1032,"change":232,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-19",16.83,16.811,16.86,-0.41,32200,{"date":1036,"open":966,"high":869,"low":1037,"close":1038,"change":718,"percent_change":382,"volume":1039,"transactions":9,"vwap":1038},"2026-03-18",16.88,16.93,44600,{"date":1041,"open":1024,"high":868,"low":1024,"close":873,"change":633,"percent_change":275,"volume":1042,"transactions":9,"vwap":873},"2026-03-17",27700,{"date":1044,"open":1010,"high":841,"low":1014,"close":1045,"change":72,"percent_change":257,"volume":1046,"transactions":9,"vwap":1045},"2026-03-16",16.99,38200,{"date":1048,"open":878,"high":850,"low":1032,"close":835,"change":212,"percent_change":1049,"volume":1050,"transactions":9,"vwap":835},"2026-03-13",-1.57,60100,{"date":1052,"open":848,"high":1053,"low":862,"close":903,"change":567,"percent_change":418,"volume":1054,"transactions":9,"vwap":903},"2026-03-12",17.28,96200,{"date":1056,"open":868,"high":917,"low":873,"close":848,"change":72,"percent_change":905,"volume":967,"transactions":9,"vwap":848},"2026-03-11",{"date":1058,"open":868,"high":913,"low":868,"close":1059,"change":627,"percent_change":1060,"volume":788,"transactions":9,"vwap":1059},"2026-03-10",17.14,0.35,{"date":1062,"open":917,"high":1053,"low":959,"close":841,"change":328,"percent_change":719,"volume":1063,"transactions":9,"vwap":841},"2026-03-09",27000,{"date":1065,"open":949,"high":949,"low":883,"close":955,"change":200,"percent_change":1066,"volume":1067,"transactions":9,"vwap":955},"2026-03-06",-1.2,23600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":232,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-05",17.52,17.57,17.43,17.44,-0.4,15100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":445,"percent_change":909,"volume":1081,"transactions":9,"vwap":1080},"2026-03-04",17.55,17.6,17.51,10100,{"date":1083,"open":948,"high":1084,"low":948,"close":1078,"change":53,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1078},"2026-03-03",17.62,0.23,19700,{"date":1088,"open":1089,"high":1079,"low":1089,"close":1080,"change":409,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-03-02",17.48,-0.51,16600,{"date":1093,"open":1094,"high":1095,"low":939,"close":1079,"change":713,"percent_change":140,"volume":1096,"transactions":9,"vwap":1079},"2026-02-27",17.64,17.74,107900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":267,"percent_change":267,"volume":1103,"transactions":9,"vwap":1102},"2026-02-26",17.66,17.76,17.651,17.7,24200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1102,"change":274,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1102},"2026-02-25",17.71,17.757,17.63,0.4,28000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1108,"change":310,"percent_change":466,"volume":1116,"transactions":9,"vwap":1108},"2026-02-24",17.67,17.77,17.61,38300,{"date":1118,"open":1119,"high":1120,"low":1113,"close":1121,"change":409,"percent_change":1090,"volume":1122,"transactions":9,"vwap":1121},"2026-02-23",17.79,17.799,17.68,34800,{"date":1124,"open":1095,"high":1125,"low":1095,"close":1114,"change":166,"percent_change":189,"volume":1126,"transactions":9,"vwap":1114},"2026-02-20",17.81,24900,{"date":1128,"open":1129,"high":1130,"low":1113,"close":1095,"change":232,"percent_change":21,"volume":1131,"transactions":9,"vwap":1095},"2026-02-19",17.8,17.845,21500,{"date":1133,"open":1134,"high":1135,"low":1129,"close":1125,"change":754,"percent_change":1136,"volume":972,"transactions":9,"vwap":1125},"2026-02-18",17.92,17.95,-0.61,{"date":1138,"open":1139,"high":1134,"low":1140,"close":1134,"change":222,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1134},"2026-02-17",17.75,17.65,1.19,31800,{"date":1144,"open":1071,"high":1139,"low":1145,"close":1106,"change":189,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1106},"2026-02-13",17.54,0.97,63900,{"date":1149,"open":1089,"high":1150,"low":1151,"close":1145,"change":1152,"percent_change":166,"volume":989,"transactions":9,"vwap":1145},"2026-02-12",17.59,17.47,0.005,{"date":1154,"open":1080,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":638,"volume":1016,"transactions":9,"vwap":1157},"2026-02-11",17.56,17.45,17.535,0.025,{"date":1160,"open":1080,"high":1161,"low":1162,"close":1080,"change":72,"percent_change":905,"volume":1163,"transactions":9,"vwap":1080},"2026-02-10",17.53,17.41,15900,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":267,"percent_change":267,"volume":1169,"transactions":9,"vwap":1168},"2026-02-09",17.5,17.363,17.46,36000,{"date":1171,"open":1078,"high":1078,"low":1172,"close":1168,"change":626,"percent_change":627,"volume":1173,"transactions":9,"vwap":1168},"2026-02-06",17.4,20800,{"date":1175,"open":1080,"high":1070,"low":888,"close":1156,"change":116,"percent_change":940,"volume":1176,"transactions":9,"vwap":1156},"2026-02-05",84000,{"date":1178,"open":1179,"high":1140,"low":1180,"close":1089,"change":754,"percent_change":714,"volume":1181,"transactions":9,"vwap":1089},"2026-02-04",17.58,17.42,26600,{"date":1183,"open":1114,"high":1184,"low":1078,"close":1150,"change":940,"percent_change":1185,"volume":838,"transactions":9,"vwap":1150},"2026-02-03",17.89,-0.96,{"date":1187,"open":1188,"high":1135,"low":1100,"close":1100,"change":445,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1100},"2026-02-02",17.83,-0.22,37700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1129,"change":232,"percent_change":21,"volume":1196,"transactions":9,"vwap":1129},"2026-01-30",17.86,17.94,17.72,89400,{"date":1198,"open":1129,"high":1199,"low":1106,"close":1199,"change":72,"percent_change":693,"volume":1200,"transactions":9,"vwap":1199},"2026-01-29",17.87,51300,{"date":1202,"open":1194,"high":1135,"low":1129,"close":1203,"change":409,"percent_change":427,"volume":1204,"transactions":9,"vwap":1203},"2026-01-28",17.82,26400,{"date":1206,"open":1134,"high":1207,"low":1193,"close":1208,"change":310,"percent_change":466,"volume":1209,"transactions":9,"vwap":1208},"2026-01-27",17.96,17.91,16800,{"date":1211,"open":1125,"high":1212,"low":1213,"close":1207,"change":157,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1207},"2026-01-26",17.989,17.775,1.01,74100,{"date":1217,"open":1115,"high":1125,"low":1078,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-01-23",17.78,0.13,0.74,63300,{"date":1223,"open":1161,"high":1140,"low":1070,"close":1140,"change":1224,"percent_change":975,"volume":1225,"transactions":9,"vwap":1140},"2026-01-22",0.115,36400,{"date":1227,"open":1228,"high":1078,"low":949,"close":1157,"change":934,"percent_change":935,"volume":1229,"transactions":9,"vwap":1157},"2026-01-21",17.49,29000,{"date":1231,"open":1180,"high":1080,"low":903,"close":1166,"change":283,"percent_change":754,"volume":1232,"transactions":9,"vwap":1166},"2026-01-20",124300,{"date":1234,"open":1080,"high":1155,"low":1151,"close":1070,"change":283,"percent_change":754,"volume":1235,"transactions":9,"vwap":1070},"2026-01-16",52300,{"date":1237,"open":1162,"high":1071,"low":1238,"close":1145,"change":638,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1145},"2026-01-15",17.3,0.8,35800,{"date":1242,"open":931,"high":1172,"low":883,"close":1172,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1172},"2026-01-14",0.125,0.72,40100,{"date":1247,"open":861,"high":918,"low":869,"close":933,"change":401,"percent_change":1248,"volume":1249,"transactions":9,"vwap":933},"2026-01-13",0.38,47800,{"date":1251,"open":848,"high":955,"low":970,"close":903,"change":267,"percent_change":267,"volume":1252,"transactions":9,"vwap":903},"2026-01-12",52200,{"date":1254,"open":849,"high":903,"low":1255,"close":903,"change":1085,"percent_change":1256,"volume":1257,"transactions":9,"vwap":903},"2026-01-09",16.91,1.35,83800,{"date":1259,"open":970,"high":862,"low":1024,"close":1260,"change":310,"percent_change":435,"volume":1261,"transactions":9,"vwap":1260},"2026-01-08",16.98,56000,{"date":1263,"open":841,"high":841,"low":1024,"close":959,"change":567,"percent_change":418,"volume":1264,"transactions":9,"vwap":959},"2026-01-07",21300,{"date":1266,"open":970,"high":869,"low":1267,"close":966,"change":232,"percent_change":1033,"volume":1268,"transactions":9,"vwap":966},"2026-01-06",16.9,29800,{"date":1270,"open":1271,"high":866,"low":1272,"close":841,"change":638,"percent_change":1273,"volume":1274,"transactions":9,"vwap":841},"2026-01-05",16.96,16.89,0.83,114200,{"date":1276,"open":829,"high":1024,"low":829,"close":835,"change":794,"percent_change":1277,"volume":1278,"transactions":9,"vwap":835},"2026-01-02",1.44,55800,{"date":1280,"open":767,"high":828,"low":776,"close":1005,"change":1243,"percent_change":419,"volume":1281,"transactions":9,"vwap":1005},"2025-12-31",70000,{"date":1283,"open":802,"high":823,"low":766,"close":1284,"change":927,"percent_change":200,"volume":1285,"transactions":9,"vwap":1284},"2025-12-30",16.575,62500,{"date":1287,"open":787,"high":1288,"low":762,"close":624,"change":1289,"percent_change":1090,"volume":1290,"transactions":9,"vwap":624},"2025-12-29",16.72,-0.085,84200,{"date":1292,"open":1019,"high":1019,"low":1293,"close":1294,"change":1295,"percent_change":409,"volume":1285,"transactions":9,"vwap":1294},"2025-12-26",16.634,16.695,-0.015,{"date":1297,"open":987,"high":1019,"low":780,"close":828,"change":53,"percent_change":794,"volume":1298,"transactions":9,"vwap":828},"2025-12-24",33700,{"date":1300,"open":842,"high":1255,"low":781,"close":786,"change":284,"percent_change":1301,"volume":1302,"transactions":9,"vwap":786},"2025-12-23",-0.77,72900,{"date":1304,"open":1305,"high":1045,"low":837,"close":837,"change":310,"percent_change":617,"volume":1306,"transactions":9,"vwap":837},"2025-12-22",16.85,65000,{"date":1308,"open":1014,"high":835,"low":1019,"close":1305,"change":249,"percent_change":1309,"volume":709,"transactions":9,"vwap":1305},"2025-12-19",-0.47,{"date":1311,"open":824,"high":878,"low":824,"close":1038,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1038},"2025-12-18",0.16,0.95,104600,{"date":1316,"open":1024,"high":1045,"low":829,"close":836,"change":909,"percent_change":1317,"volume":1318,"transactions":9,"vwap":836},"2025-12-17",-1.35,97200,{"date":1320,"open":1024,"high":970,"low":1267,"close":964,"change":166,"percent_change":157,"volume":1321,"transactions":9,"vwap":964},"2025-12-16",58800,{"date":1323,"open":959,"high":1059,"low":1024,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-15",16.97,-0.26,-1.51,84900,{"date":1329,"open":898,"high":913,"low":866,"close":955,"change":116,"percent_change":940,"volume":777,"transactions":9,"vwap":955},"2025-12-12",{"date":1331,"open":955,"high":918,"low":1332,"close":1333,"change":626,"percent_change":627,"volume":972,"transactions":9,"vwap":1333},"2025-12-11",17.182,17.26,{"date":1335,"open":917,"high":1336,"low":889,"close":904,"change":166,"percent_change":189,"volume":1337,"transactions":9,"vwap":904},"2025-12-10",17.32,53000,{"date":1339,"open":855,"high":1238,"low":1059,"close":917,"change":231,"percent_change":20,"volume":1235,"transactions":9,"vwap":917},"2025-12-09",{"date":1341,"open":857,"high":898,"low":1342,"close":955,"change":1312,"percent_change":1343,"volume":1344,"transactions":9,"vwap":955},"2025-12-08",17.080999,0.94,50400,{"date":1346,"open":888,"high":913,"low":970,"close":873,"change":95,"percent_change":1347,"volume":1348,"transactions":9,"vwap":873},"2025-12-05",-1.16,62000,{"date":1350,"open":873,"high":918,"low":873,"close":888,"change":1312,"percent_change":1343,"volume":1351,"transactions":9,"vwap":888},"2025-12-04",75400,{"date":1353,"open":889,"high":917,"low":1354,"close":857,"change":445,"percent_change":909,"volume":1355,"transactions":9,"vwap":857},"2025-12-03",17.021,68600,{"date":1357,"open":959,"high":861,"low":959,"close":889,"change":567,"percent_change":418,"volume":709,"transactions":9,"vwap":889},"2025-12-02",{"date":1359,"open":849,"high":1360,"low":1260,"close":866,"change":567,"percent_change":418,"volume":1361,"transactions":9,"vwap":866},"2025-12-01",17.133,51700,{"date":1363,"open":861,"high":955,"low":857,"close":857,"change":232,"percent_change":1033,"volume":1364,"transactions":9,"vwap":857},"2025-11-28",36900,{"date":1366,"open":866,"high":1053,"low":1367,"close":861,"change":267,"percent_change":267,"volume":1368,"transactions":9,"vwap":861},"2025-11-26",17.105,39200,{"date":1370,"open":889,"high":955,"low":841,"close":861,"change":1371,"percent_change":644,"volume":651,"transactions":9,"vwap":861},"2025-11-25",0.095,{"date":1373,"open":889,"high":917,"low":878,"close":850,"change":482,"percent_change":116,"volume":1374,"transactions":9,"vwap":850},"2025-11-24",32900,{"date":1376,"open":1271,"high":1377,"low":1271,"close":868,"change":1219,"percent_change":1378,"volume":1379,"transactions":9,"vwap":868},"2025-11-21",17.158,0.77,26900,{"date":1381,"open":856,"high":948,"low":1024,"close":1271,"change":200,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1271},"2025-11-20",-1.22,50100,{"date":1385,"open":913,"high":1386,"low":855,"close":855,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":855},"2025-11-19",17.365,-0.25,-1.44,36200,{"date":1391,"open":939,"high":1168,"low":1053,"close":1180,"change":567,"percent_change":106,"volume":1392,"transactions":9,"vwap":1180},"2025-11-18",34200,{"date":1394,"open":1089,"high":1089,"low":855,"close":1172,"change":445,"percent_change":909,"volume":1395,"transactions":9,"vwap":1172},"2025-11-17",83600,{"date":1397,"open":944,"high":1070,"low":841,"close":1073,"change":116,"percent_change":940,"volume":1398,"transactions":9,"vwap":1073},"2025-11-14",54700,{"date":1400,"open":1070,"high":1070,"low":903,"close":1151,"change":20,"percent_change":1025,"volume":1401,"transactions":9,"vwap":1151},"2025-11-13",63600,{"date":1403,"open":1078,"high":1404,"low":1073,"close":1161,"change":567,"percent_change":106,"volume":1405,"transactions":9,"vwap":1161},"2025-11-12",17.69,37800,{"date":1407,"open":1079,"high":1408,"low":1080,"close":1080,"change":20,"percent_change":1025,"volume":891,"transactions":9,"vwap":1080},"2025-11-11",17.638,{"date":1410,"open":1071,"high":1411,"low":944,"close":1071,"change":418,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1071},"2025-11-10",17.657,0.69,26800,{"date":1415,"open":1179,"high":1179,"low":1416,"close":1156,"change":232,"percent_change":1074,"volume":1374,"transactions":9,"vwap":1156},"2025-11-07",17.38,{"date":1418,"open":1071,"high":1115,"low":1073,"close":1070,"change":310,"percent_change":466,"volume":1419,"transactions":9,"vwap":1070},"2025-11-06",25900,{"date":1421,"open":1155,"high":1079,"low":1073,"close":1071,"change":106,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1071},"2025-11-05",0.63,22200,{"date":1425,"open":1070,"high":1150,"low":1162,"close":1168,"change":249,"percent_change":919,"volume":724,"transactions":9,"vwap":1168},"2025-11-04",{"date":1427,"open":1106,"high":1106,"low":1080,"close":1145,"change":20,"percent_change":1025,"volume":1428,"transactions":9,"vwap":1145},"2025-11-03",21700,{"date":1430,"open":1208,"high":1431,"low":1078,"close":1079,"change":200,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1079},"2025-10-31",17.946,-1.18,47300,{"date":1435,"open":1436,"high":1436,"low":1114,"close":1125,"change":909,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1125},"2025-10-30",17.99,-1.27,10600,{"date":1440,"open":1441,"high":1442,"low":1135,"close":1443,"change":53,"percent_change":1444,"volume":910,"transactions":9,"vwap":1443},"2025-10-29",18,18.11,18.040001,0.22,{"date":1446,"open":1207,"high":1447,"low":1184,"close":1441,"change":627,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1441},"2025-10-28",18.049999,0.33,24700,{"date":1451,"open":1436,"high":1436,"low":1452,"close":1194,"change":560,"percent_change":644,"volume":870,"transactions":9,"vwap":1194},"2025-10-27",17.848,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":249,"percent_change":320,"volume":1459,"transactions":9,"vwap":1458},"2025-10-24",17.98,18.01,17.804,17.84,18600,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1134,"change":567,"percent_change":106,"volume":1464,"transactions":9,"vwap":1134},"2025-10-23",17.93,17.801,18700,{"date":1466,"open":1467,"high":1462,"low":1102,"close":1468,"change":567,"percent_change":106,"volume":1469,"transactions":9,"vwap":1468},"2025-10-22",17.88,17.9,54800,{"date":1471,"open":1218,"high":1184,"low":1095,"close":1467,"change":586,"percent_change":703,"volume":1472,"transactions":9,"vwap":1467},"2025-10-21",13500,{"date":1474,"open":1218,"high":1119,"low":1094,"close":1119,"change":347,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1119},"2025-10-20",0.85,17500,{"date":1478,"open":1106,"high":1100,"low":1161,"close":1094,"change":20,"percent_change":1025,"volume":1479,"transactions":9,"vwap":1094},"2025-10-17",21900,{"date":1481,"open":1482,"high":1468,"low":1099,"close":1102,"change":310,"percent_change":466,"volume":1483,"transactions":9,"vwap":1102},"2025-10-16",17.85,26200,{"date":1485,"open":1208,"high":1462,"low":1139,"close":1139,"change":232,"percent_change":21,"volume":1486,"transactions":9,"vwap":1139},"2025-10-15",15800,{"date":1488,"open":1188,"high":1482,"low":1102,"close":1203,"change":116,"percent_change":940,"volume":1489,"transactions":9,"vwap":1203},"2025-10-14",17300,{"date":1491,"open":1199,"high":1492,"low":1218,"close":1482,"change":633,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1482},"2025-10-13",17.909,0.45,17900,{"date":1496,"open":1188,"high":1199,"low":1115,"close":1114,"change":445,"percent_change":1189,"volume":1497,"transactions":9,"vwap":1114},"2025-10-10",64500,{"date":1499,"open":1135,"high":1135,"low":1195,"close":1125,"change":249,"percent_change":320,"volume":1500,"transactions":9,"vwap":1125},"2025-10-09",19900,{"date":1502,"open":1462,"high":1503,"low":1467,"close":1184,"change":116,"percent_change":940,"volume":788,"transactions":9,"vwap":1184},"2025-10-08",18.028999,{"date":1505,"open":1506,"high":1507,"low":1468,"close":1134,"change":284,"percent_change":782,"volume":1508,"transactions":9,"vwap":1134},"2025-10-07",18.059999,18.09,19800,{"date":1510,"open":1441,"high":1507,"low":1208,"close":1447,"change":72,"percent_change":693,"volume":1110,"transactions":9,"vwap":1447},"2025-10-06",{"date":1512,"open":1442,"high":1513,"low":1441,"close":1441,"change":20,"percent_change":121,"volume":1514,"transactions":9,"vwap":1441},"2025-10-03",18.2,14100,{"date":1516,"open":1517,"high":1517,"low":1456,"close":1506,"change":754,"percent_change":1136,"volume":1518,"transactions":9,"vwap":1506},"2025-10-02",18.23,30000,{"date":1520,"open":1194,"high":1521,"low":1522,"close":1523,"change":1444,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-10-01",18.19,17.931,18.17,1.23,32600,{"date":1527,"open":1135,"high":1135,"low":1404,"close":1135,"change":231,"percent_change":20,"volume":1528,"transactions":9,"vwap":1135},"2025-09-30",45300,{"date":1530,"open":1436,"high":1447,"low":1208,"close":1207,"change":445,"percent_change":1189,"volume":1531,"transactions":9,"vwap":1207},"2025-09-29",24600,{"date":1533,"open":1441,"high":1534,"low":1207,"close":1441,"change":267,"percent_change":267,"volume":1535,"transactions":9,"vwap":1441},"2025-09-26",18.030001,18500,{"date":1537,"open":1538,"high":1538,"low":1441,"close":1441,"change":200,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1441},"2025-09-25",18.22,-1.15,25800,{"date":1542,"open":1543,"high":1538,"low":1447,"close":1544,"change":633,"percent_change":1545,"volume":1419,"transactions":9,"vwap":1544},"2025-09-24",18.14,18.21,0.44,{"date":1547,"open":1548,"high":1523,"low":1549,"close":1548,"change":754,"percent_change":1550,"volume":910,"transactions":9,"vwap":1548},"2025-09-23",18.13,18.08,-0.6,{"date":1552,"open":1548,"high":1553,"low":1554,"close":1555,"change":418,"percent_change":975,"volume":1405,"transactions":9,"vwap":1555},"2025-09-22",18.25,18.031,18.24,{"date":1557,"open":1543,"high":1521,"low":1447,"close":1558,"change":310,"percent_change":466,"volume":1559,"transactions":9,"vwap":1558},"2025-09-19",18.12,11500,{"date":1561,"open":1441,"high":1523,"low":1207,"close":1523,"change":633,"percent_change":1545,"volume":1562,"transactions":9,"vwap":1523},"2025-09-18",30100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1507,"change":560,"percent_change":644,"volume":1568,"transactions":9,"vwap":1507},"2025-09-17",18.02,18.15,17.97,35400,{"date":1570,"open":1441,"high":1506,"low":1203,"close":1436,"change":166,"percent_change":189,"volume":1379,"transactions":9,"vwap":1436},"2025-09-16",{"date":1572,"open":1462,"high":1573,"low":1134,"close":1207,"change":446,"percent_change":111,"volume":1574,"transactions":9,"vwap":1207},"2025-09-15",18.087,29600,{"date":1576,"open":1513,"high":1577,"low":1523,"close":1513,"change":20,"percent_change":121,"volume":1181,"transactions":9,"vwap":1513},"2025-09-12",18.31,{"date":1579,"open":1580,"high":177,"low":1566,"close":1581,"change":106,"percent_change":145,"volume":1582,"transactions":9,"vwap":1581},"2025-09-11",18.18,18.26,23300,{"date":1584,"open":1585,"high":1581,"low":1566,"close":1566,"change":267,"percent_change":267,"volume":1586,"transactions":9,"vwap":1566},"2025-09-10",18.16,26700,{"date":1588,"open":1585,"high":1581,"low":1589,"close":1566,"change":249,"percent_change":608,"volume":1590,"transactions":9,"vwap":1566},"2025-09-09",18.1,17400,{"date":1592,"open":1558,"high":1593,"low":1589,"close":1517,"change":347,"percent_change":1273,"volume":1594,"transactions":9,"vwap":1517},"2025-09-08",18.305,25500,{"date":1596,"open":1441,"high":1573,"low":1567,"close":1549,"change":38,"percent_change":1597,"volume":1535,"transactions":9,"vwap":1549},"2025-09-05",1.06,{"date":1599,"open":1129,"high":1600,"low":1139,"close":1184,"change":560,"percent_change":644,"volume":1601,"transactions":9,"vwap":1184},"2025-09-04",17.911,13400,{"date":1603,"open":1100,"high":1482,"low":1139,"close":1119,"change":633,"percent_change":1493,"volume":1604,"transactions":9,"vwap":1119},"2025-09-03",35200,{"date":1606,"open":1079,"high":1467,"low":1079,"close":1106,"change":586,"percent_change":703,"volume":1607,"transactions":9,"vwap":1106},"2025-09-02",26500,{"date":1609,"open":1193,"high":1194,"low":1084,"close":1084,"change":1189,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1084},"2025-08-29",-1.23,82500,{"date":1613,"open":1199,"high":1468,"low":1218,"close":1458,"change":231,"percent_change":20,"volume":1614,"transactions":9,"vwap":1458},"2025-08-28",55200,{"date":1616,"open":1203,"high":1199,"low":1121,"close":1482,"change":567,"percent_change":106,"volume":1617,"transactions":9,"vwap":1482},"2025-08-27",37900,{"date":1619,"open":1095,"high":1188,"low":1179,"close":1188,"change":586,"percent_change":703,"volume":1620,"transactions":9,"vwap":1188},"2025-08-26",53500,{"date":1622,"open":1139,"high":1119,"low":1623,"close":1095,"change":274,"percent_change":1109,"volume":989,"transactions":9,"vwap":1095},"2025-08-25",17.612,{"date":1625,"open":1094,"high":1129,"low":1079,"close":1113,"change":1219,"percent_change":1220,"volume":1626,"transactions":9,"vwap":1113},"2025-08-22",44700,{"date":1628,"open":1102,"high":1106,"low":1629,"close":1145,"change":940,"percent_change":1185,"volume":1630,"transactions":9,"vwap":1145},"2025-08-21",17.515,77700,{"date":1632,"open":1094,"high":1633,"low":1150,"close":1106,"change":106,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1106},"2025-08-20",17.73,0.62,56800,{"date":1637,"open":1166,"high":1084,"low":1228,"close":1079,"change":560,"percent_change":666,"volume":737,"transactions":9,"vwap":1079},"2025-08-19",{"date":1639,"open":1089,"high":1161,"low":1180,"close":1166,"change":166,"percent_change":189,"volume":1640,"transactions":9,"vwap":1166},"2025-08-18",158100,{"date":1642,"open":1172,"high":1089,"low":1172,"close":1151,"change":53,"percent_change":1085,"volume":1643,"transactions":9,"vwap":1151},"2025-08-15",49300,{"date":1645,"open":1228,"high":1108,"low":949,"close":1072,"change":754,"percent_change":714,"volume":1469,"transactions":9,"vwap":1072},"2025-08-14",{"date":1647,"open":1071,"high":1108,"low":1648,"close":1145,"change":283,"percent_change":754,"volume":1626,"transactions":9,"vwap":1145},"2025-08-13",17.472,{"date":1650,"open":944,"high":1155,"low":949,"close":1155,"change":1312,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1155},"2025-08-12",0.92,30900,{"date":1654,"open":1172,"high":1151,"low":1416,"close":1172,"change":567,"percent_change":418,"volume":1655,"transactions":9,"vwap":1172},"2025-08-11",30300,{"date":1657,"open":918,"high":1162,"low":888,"close":1416,"change":53,"percent_change":1085,"volume":1658,"transactions":9,"vwap":1416},"2025-08-08",40000,{"date":1660,"open":1661,"high":1661,"low":904,"close":918,"change":274,"percent_change":66,"volume":1662,"transactions":9,"vwap":918},"2025-08-07",17.37,30600,{"date":1664,"open":1151,"high":1161,"low":917,"close":888,"change":95,"percent_change":1665,"volume":1666,"transactions":9,"vwap":888},"2025-08-06",-1.14,42000,{"date":1668,"open":1168,"high":1166,"low":1669,"close":1151,"change":72,"percent_change":905,"volume":1670,"transactions":9,"vwap":1151},"2025-08-05",17.333,38800,{"date":1672,"open":1168,"high":1145,"low":939,"close":1180,"change":53,"percent_change":1085,"volume":1673,"transactions":9,"vwap":1180},"2025-08-04",37300,{"date":1675,"open":939,"high":1162,"low":904,"close":1416,"change":283,"percent_change":754,"volume":1676,"transactions":9,"vwap":1416},"2025-08-01",32300,{"date":1678,"open":841,"high":1172,"low":841,"close":1172,"change":1085,"percent_change":1679,"volume":1321,"transactions":9,"vwap":1172},"2025-07-31",1.34,{"date":1681,"open":857,"high":1336,"low":862,"close":855,"change":274,"percent_change":66,"volume":1229,"transactions":9,"vwap":855},"2025-07-30",{"date":1683,"open":1260,"high":869,"low":1032,"close":869,"change":935,"percent_change":1684,"volume":1685,"transactions":9,"vwap":869},"2025-07-29",1.18,57400,{"date":1687,"open":1024,"high":1324,"low":1030,"close":1267,"change":283,"percent_change":373,"volume":1688,"transactions":9,"vwap":1267},"2025-07-28",43100,{"date":1690,"open":835,"high":1271,"low":1305,"close":1691,"change":166,"percent_change":157,"volume":1027,"transactions":9,"vwap":1691},"2025-07-25",16.92,{"date":1693,"open":1694,"high":1255,"low":837,"close":1272,"change":72,"percent_change":257,"volume":976,"transactions":9,"vwap":1272},"2025-07-24",16.84,{"date":1696,"open":1010,"high":1272,"low":1697,"close":1694,"change":231,"percent_change":20,"volume":1698,"transactions":9,"vwap":1694},"2025-07-23",16.73,64700,{"date":1700,"open":1037,"high":1260,"low":1697,"close":1305,"change":310,"percent_change":617,"volume":1701,"transactions":9,"vwap":1305},"2025-07-22",50700,{"date":1703,"open":1037,"high":878,"low":1032,"close":1267,"change":274,"percent_change":171,"volume":1704,"transactions":9,"vwap":1267},"2025-07-21",101800,{"date":1706,"open":1010,"high":1255,"low":842,"close":1030,"change":116,"percent_change":515,"volume":1707,"transactions":9,"vwap":1030},"2025-07-18",53100,{"date":1709,"open":786,"high":1710,"low":786,"close":1032,"change":1444,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1032},"2025-07-17",16.879,1.32,110900,{"date":1714,"open":829,"high":1715,"low":802,"close":787,"change":713,"percent_change":1550,"volume":1716,"transactions":9,"vwap":787},"2025-07-16",16.839,142600,{"date":1718,"open":1272,"high":1272,"low":786,"close":1719,"change":373,"percent_change":830,"volume":1720,"transactions":9,"vwap":1719},"2025-07-15",16.74,73700,{"date":1722,"open":1271,"high":970,"low":1019,"close":1032,"change":373,"percent_change":830,"volume":1723,"transactions":9,"vwap":1032},"2025-07-14",56500,{"date":1725,"open":970,"high":889,"low":1255,"close":1260,"change":713,"percent_change":1726,"volume":838,"transactions":9,"vwap":1260},"2025-07-11",-0.59,{"date":1728,"open":1267,"high":883,"low":1267,"close":841,"change":638,"percent_change":1273,"volume":1050,"transactions":9,"vwap":841},"2025-07-10",{"date":1730,"open":1272,"high":1045,"low":1731,"close":835,"change":106,"percent_change":1732,"volume":1733,"transactions":9,"vwap":835},"2025-07-09",16.876,0.65,63800,{"date":1735,"open":834,"high":1272,"low":829,"close":1030,"change":567,"percent_change":418,"volume":1736,"transactions":9,"vwap":1030},"2025-07-08",81200,{"date":1738,"open":1255,"high":1045,"low":829,"close":824,"change":284,"percent_change":1301,"volume":1739,"transactions":9,"vwap":824},"2025-07-07",80800,{"date":1741,"open":1305,"high":862,"low":1305,"close":835,"change":72,"percent_change":257,"volume":1742,"transactions":9,"vwap":835},"2025-07-03",37500,{"date":1744,"open":842,"high":1024,"low":842,"close":1272,"change":72,"percent_change":257,"volume":1745,"transactions":9,"vwap":1272},"2025-07-02",161100,{"date":1747,"open":1014,"high":1037,"low":1719,"close":1694,"change":274,"percent_change":171,"volume":1748,"transactions":9,"vwap":1694},"2025-07-01",193300,{"date":1750,"open":964,"high":849,"low":1751,"close":836,"change":95,"percent_change":1432,"volume":1752,"transactions":9,"vwap":836},"2025-06-30",16.748,198700,{"date":1754,"open":855,"high":1755,"low":1324,"close":1324,"change":515,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1324},"2025-06-27",17.183,-1.05,40800,{"date":1759,"open":841,"high":889,"low":1260,"close":889,"change":72,"percent_change":905,"volume":1760,"transactions":9,"vwap":889},"2025-06-26",18100,{"date":1762,"open":959,"high":869,"low":1763,"close":869,"change":274,"percent_change":66,"volume":1742,"transactions":9,"vwap":869},"2025-06-25",16.882,{"date":1765,"open":1305,"high":970,"low":1014,"close":959,"change":1085,"percent_change":1766,"volume":1767,"transactions":9,"vwap":959},"2025-06-24",1.37,38000,{"date":1769,"open":828,"high":1010,"low":805,"close":837,"change":586,"percent_change":1770,"volume":783,"transactions":9,"vwap":837},"2025-06-23",0.54,{"date":1772,"open":767,"high":1019,"low":767,"close":828,"change":106,"percent_change":975,"volume":1773,"transactions":9,"vwap":828},"2025-06-20",51400,{"date":1775,"open":787,"high":781,"low":776,"close":805,"change":53,"percent_change":794,"volume":1776,"transactions":9,"vwap":805},"2025-06-18",42200,{"date":1778,"open":793,"high":987,"low":1779,"close":793,"change":567,"percent_change":418,"volume":1780,"transactions":9,"vwap":793},"2025-06-17",16.556,45400,{"date":1782,"open":1014,"high":1030,"low":615,"close":776,"change":200,"percent_change":1783,"volume":1784,"transactions":9,"vwap":776},"2025-06-16",-1.25,113700,{"date":1786,"open":836,"high":842,"low":780,"close":829,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":829},"2025-06-13",-0.36,-2.1,40700,{"date":1791,"open":862,"high":1792,"low":965,"close":857,"change":633,"percent_change":275,"volume":1793,"transactions":9,"vwap":857},"2025-06-12",17.177,34300,{"date":1795,"open":889,"high":861,"low":959,"close":959,"change":249,"percent_change":1309,"volume":1796,"transactions":9,"vwap":959},"2025-06-11",31900,{"date":1798,"open":873,"high":857,"low":959,"close":857,"change":267,"percent_change":267,"volume":1799,"transactions":9,"vwap":857},"2025-06-10",27100,{"date":1801,"open":959,"high":874,"low":1802,"close":857,"change":560,"percent_change":1803,"volume":1804,"transactions":9,"vwap":857},"2025-06-09",16.931,0.59,33400,{"date":1806,"open":857,"high":857,"low":964,"close":966,"change":310,"percent_change":435,"volume":1204,"transactions":9,"vwap":966},"2025-06-06",{"date":1808,"open":841,"high":856,"low":1809,"close":862,"change":166,"percent_change":157,"volume":1810,"transactions":9,"vwap":862},"2025-06-05",17.023001,39600,{"date":1812,"open":862,"high":874,"low":835,"close":959,"change":166,"percent_change":157,"volume":885,"transactions":9,"vwap":959},"2025-06-04",{"date":1814,"open":1255,"high":1815,"low":1272,"close":964,"change":1219,"percent_change":1378,"volume":1816,"transactions":9,"vwap":964},"2025-06-03",17.0090008,49500,{"date":1818,"open":1255,"high":1691,"low":1019,"close":1010,"change":445,"percent_change":446,"volume":1819,"transactions":9,"vwap":1010},"2025-06-02",44900,{"date":1821,"open":1267,"high":841,"low":836,"close":1255,"change":627,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1255},"2025-05-30",0.36,128000,{"date":1825,"open":1024,"high":868,"low":837,"close":1305,"change":20,"percent_change":1826,"volume":768,"transactions":9,"vwap":1305},"2025-05-29",-0.35,{"date":1828,"open":862,"high":862,"low":1829,"close":1255,"change":284,"percent_change":374,"volume":984,"transactions":9,"vwap":1255},"2025-05-28",16.862,{"date":1831,"open":878,"high":970,"low":1305,"close":970,"change":1085,"percent_change":1766,"volume":1832,"transactions":9,"vwap":970},"2025-05-27",41700,{"date":1834,"open":1030,"high":1010,"low":1719,"close":824,"change":20,"percent_change":1787,"volume":683,"transactions":9,"vwap":824},"2025-05-23",{"date":1836,"open":1305,"high":1010,"low":829,"close":1010,"change":106,"percent_change":975,"volume":680,"transactions":9,"vwap":1010},"2025-05-22",{"date":1838,"open":959,"high":970,"low":829,"close":1019,"change":1839,"percent_change":1840,"volume":815,"transactions":9,"vwap":1019},"2025-05-21",-0.31,-1.82,{"date":1842,"open":841,"high":955,"low":835,"close":873,"change":626,"percent_change":627,"volume":1843,"transactions":9,"vwap":873},"2025-05-20",39800,{"date":1845,"open":1305,"high":857,"low":837,"close":862,"change":418,"percent_change":1846,"volume":1847,"transactions":9,"vwap":862},"2025-05-19",0.71,44100,{"date":1849,"open":1271,"high":873,"low":837,"close":835,"change":166,"percent_change":157,"volume":1850,"transactions":9,"vwap":835},"2025-05-16",52700,{"date":1852,"open":1038,"high":862,"low":1037,"close":1255,"change":267,"percent_change":267,"volume":1853,"transactions":9,"vwap":1255},"2025-05-15",38900,{"date":1855,"open":873,"high":857,"low":1856,"close":1255,"change":940,"percent_change":671,"volume":1067,"transactions":9,"vwap":1255},"2025-05-14",16.851,{"date":1858,"open":959,"high":857,"low":966,"close":841,"change":274,"percent_change":66,"volume":1859,"transactions":9,"vwap":841},"2025-05-13",21000,{"date":1861,"open":857,"high":1862,"low":1045,"close":966,"change":927,"percent_change":200,"volume":1662,"transactions":9,"vwap":966},"2025-05-12",17.195,{"date":1864,"open":966,"high":869,"low":966,"close":1865,"change":1158,"percent_change":347,"volume":677,"transactions":9,"vwap":1865},"2025-05-09",17.045,{"date":1867,"open":848,"high":904,"low":878,"close":878,"change":249,"percent_change":1309,"volume":1868,"transactions":9,"vwap":878},"2025-05-08",28600,{"date":1870,"open":861,"high":848,"low":1871,"close":869,"change":626,"percent_change":627,"volume":1872,"transactions":9,"vwap":869},"2025-05-07",17.011999,23800,{"date":1874,"open":1038,"high":874,"low":1875,"close":868,"change":1312,"percent_change":1313,"volume":1876,"transactions":9,"vwap":868},"2025-05-06",16.885,16000,{"date":1878,"open":1024,"high":883,"low":1038,"close":1038,"change":670,"percent_change":329,"volume":1879,"transactions":9,"vwap":1038},"2025-05-05",29100,{"date":1881,"open":868,"high":889,"low":1010,"close":868,"change":586,"percent_change":1882,"volume":863,"transactions":9,"vwap":868},"2025-05-02",0.53,{"date":1884,"open":849,"high":857,"low":1032,"close":964,"change":626,"percent_change":627,"volume":1879,"transactions":9,"vwap":964},"2025-05-01",{"date":1886,"open":889,"high":855,"low":1038,"close":1045,"change":515,"percent_change":1756,"volume":1379,"transactions":9,"vwap":1045},"2025-04-30",{"date":1888,"open":856,"high":1238,"low":1889,"close":855,"change":626,"percent_change":627,"volume":1535,"transactions":9,"vwap":855},"2025-04-29",17.151,{"date":1891,"open":904,"high":931,"low":841,"close":883,"change":409,"percent_change":250,"volume":1483,"transactions":9,"vwap":883},"2025-04-28",{"date":1893,"open":888,"high":888,"low":841,"close":904,"change":267,"percent_change":267,"volume":1767,"transactions":9,"vwap":904},"2025-04-25",{"date":1895,"open":955,"high":1896,"low":970,"close":904,"change":1219,"percent_change":1897,"volume":1240,"transactions":9,"vwap":904},"2025-04-24",17.255,0.76,{"date":1899,"open":856,"high":931,"low":1900,"close":874,"change":638,"percent_change":1901,"volume":1902,"transactions":9,"vwap":874},"2025-04-23",17.077999,0.82,22400,{"date":1904,"open":1691,"high":862,"low":1905,"close":1260,"change":1312,"percent_change":1313,"volume":1586,"transactions":9,"vwap":1260},"2025-04-22",16.865,{"date":181,"open":829,"high":1272,"low":767,"close":1014,"change":274,"percent_change":171,"volume":1907,"transactions":9,"vwap":1014},108800]