[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AII":3,"homepage-market-summary":30,"stock-historical-AII":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AII","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Integrity Insurance Group, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","American Integrity Insurance Group Inc is engaged in the property and casualty insurance business. It provides personal residential property insurance for single-family homeowners and condominium owners as well as coverage for vacant dwellings and investment properties, predominantly in Florida. The Company's property and casualty insurance is currently offered in Florida, North Carolina, South Carolina, and Georgia.","313","Tampa, FL",{"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},25.84,24.74,25.88,24.6641,24.99,0.85,3.4,91768.540183,3346,25.5911,27,15.775,155972.46174896875,89.7,352,{"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":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},155972,54902306.535637,52.9,"2025-05-08",[181,182,192,203,214,224,233,244,254,264,274,284,294,304,314,324,335,342,351,360,368,379,389,399,407,413,423,432,442,451,461,472,480,491,502,512,523,533,544,552,563,573,582,593,603,614,624,634,643,654,664,674,685,696,704,711,717,725,732,738,746,753,761,768,777,785,791,796,803,810,817,826,832,841,848,857,865,873,878,885,892,899,907,915,924,930,936,942,949,956,961,966,972,977,984,989,994,1001,1007,1013,1019,1025,1032,1039,1045,1052,1057,1062,1068,1073,1079,1085,1091,1095,1101,1108,1115,1121,1128,1134,1139,1145,1148,1153,1160,1166,1172,1176,1182,1189,1196,1200,1204,1209,1213,1216,1222,1225,1228,1234,1239,1242,1247,1253,1257,1262,1269,1276,1284,1290,1297,1304,1312,1319,1326,1332,1339,1346,1350,1358,1365,1370,1375,1381,1389,1394,1399,1405,1409,1413,1419,1423,1428,1432,1439,1444,1451,1454,1457,1462,1466,1472,1478,1483,1489,1495,1498,1504,1512,1518,1524,1529,1537,1541,1548,1555,1559,1566,1571,1576,1581,1586,1591,1598,1605,1610,1615,1621,1625,1629,1634,1640,1645,1651,1654,1658,1664,1671,1679,1686,1693,1701,1708,1716,1724,1730,1737,1744,1751,1758,1765,1773,1780,1786,1793,1802,1809,1817,1823,1832,1836,1843,1848,1854,1858,1863,1869,1874,1880,1886,1893,1900,1907,1915,1921,1928,1935,1943,1950,1958,1965,1970,1978,1983,1988,1993,1998,2005,2009,2013,2018,2022,2026,2029,2035,2038,2042,2046,2051,2056,2061,2068,2072,2076,2082,2088,2093,2098,2105,2109,2116,2122,2127,2133,2137,2142,2146,2150,2156,2161,2165,2169,2173,2178,2184,2188,2191,2197,2202,2206,2214,2219,2224,2229,2233,2239,2242,2248,2253,2259,2264,2270,2276,2280,2285,2290,2296,2301,2306,2310,2315,2320,2325,2330,2334,2338,2343,2346,2350,2354,2357,2361,2367,2371,2376,2381,2386,2391,2395,2401,2404,2408],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",25.04,25.38,24.15,-0.27,-1.07,148526.913976,2963,24.9337,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",25.13,25.29,24.7002,25.26,0.28,1.12,99517.914129,2518,25.1167,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",25.19,25.37,24.88,24.98,-0.21,-0.83,115963.9427,2385,25.0487,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",25.33,25.73,25.0635,-0.14,-0.55,68578.975,1983,25.2757,{"date":225,"open":226,"high":227,"low":226,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",24.9,25.61,0.36,1.44,124816.041233,2785,25.3238,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",25.64,25.805,24.65,24.97,-0.99,-3.81,178105.809933,3668,25.1093,{"date":245,"open":246,"high":247,"low":184,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",25.97,26.2,25.96,0.1,0.39,457867.806233,6857,25.9338,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":140,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",26.35,26.42,25.781,25.86,-2.12,192695.294419,4437,26.0629,{"date":265,"open":266,"high":267,"low":268,"close":257,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",26.62,26.93,25.6901,-0.35,-1.31,559816.96411,4324,26.4553,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":145,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",26.17,26.87,26,26.77,2.33,390749.07047,4134,26.6566,{"date":285,"open":286,"high":287,"low":248,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",26.44,26.65,26.16,-0.09,-0.34,111155.738477,3767,26.2501,{"date":295,"open":296,"high":297,"low":298,"close":296,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",26.25,26.74,25.3901,-0.24,-0.91,151440.844142,3695,26.1471,{"date":305,"open":288,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",26.68,25.94,26.49,0.56,2.16,263713.537915,4900,26.3593,{"date":315,"open":316,"high":317,"low":205,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",25.82,26.12,25.93,0.52,2.05,166236.654045,3786,25.7868,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",26.11,26.48,25.17,25.41,-0.51,-1.97,451876.714889,4678,25.422,{"date":336,"open":296,"high":306,"low":227,"close":337,"change":338,"percent_change":188,"volume":339,"transactions":340,"vwap":341},"2026-09-09",25.92,-0.28,188155.68549,3907,25.9322,{"date":343,"open":278,"high":344,"low":345,"close":247,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",26.72,25.5,0.2,0.77,345922.09241,5662,26.2685,{"date":352,"open":259,"high":353,"low":354,"close":278,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",26.43,25.71,-0.16,-0.61,109328.30103,3336,26.0248,{"date":361,"open":353,"high":308,"low":362,"close":288,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",26.02,0.06,0.23,133047.541696,3729,26.217,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",25.91,26.23,25.81,26.1,0.45,1.75,124384.127772,3218,26.0572,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":269,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",26.13,26.29,25.18,25.65,-1.35,202485.952732,4950,25.5944,{"date":390,"open":391,"high":392,"low":393,"close":278,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",26.27,26.425,25.63,-0.32,-1.22,174885.129353,2973,25.9304,{"date":400,"open":401,"high":402,"low":371,"close":403,"change":166,"percent_change":106,"volume":404,"transactions":405,"vwap":406},"2026-08-28",26.34,26.705,26.32,109649.681943,3602,26.4304,{"date":408,"open":371,"high":306,"low":362,"close":382,"change":290,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",-1.28,121046.028547,3139,26.3663,{"date":414,"open":415,"high":25,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",26.51,25.99,26.63,0.29,1.1,275440.959724,4503,26.6235,{"date":424,"open":425,"high":426,"low":427,"close":401,"change":38,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",26.14,26.61,25.945,0.73,236340.304893,3761,26.3016,{"date":433,"open":434,"high":435,"low":345,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",25.51,26.56,26.15,0.8,3.16,288160.099708,6922,26.251,{"date":443,"open":444,"high":445,"low":208,"close":446,"change":209,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",25.6,26.405,25.35,-0.82,270264.338593,4840,25.6286,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",24.73,25.56,24.51,0.69,2.77,146916.064262,3644,25.2018,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",25.16,25.44,24.68,24.87,-0.39,-1.54,102141.643176,3179,24.9324,{"date":473,"open":206,"high":474,"low":475,"close":197,"change":476,"percent_change":173,"volume":477,"transactions":478,"vwap":479},"2026-08-18",25.76,25.015,0.25,154401.00549,3772,25.3135,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",24.4,25.085,24.36,25.01,1.02,4.25,378894.7743,7477,24.8476,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",24.02,24.43,23.705,23.99,-0.01,-0.04,193968.342169,3876,24.0475,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":80,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",23.47,24.04,23.04,24,4.76,252335.338939,5947,23.6171,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",24.56,25,22.3,22.91,2.72,13.47,495922.445987,8726,23.1059,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",20.69,20.12,20.19,-0.36,-1.75,90148.317015,2255,20.324,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",20.79,20.93,20.41,20.55,-0.45,-2.14,82640.900381,2289,20.672,{"date":545,"open":52,"high":546,"low":547,"close":52,"change":95,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",21.15,20.72,-0.94,92207.735965,2253,20.9882,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",20.75,21.25,20.6,21.2,0.44,2.12,150750.260845,3245,20.9297,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":355,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",20.97,21.055,20.54,20.76,-0.76,64755.910203,1366,20.7753,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":363,"percent_change":418,"volume":579,"transactions":580,"vwap":581},"2026-08-04",20.71,21.16,20.39,20.92,148636.339369,2857,20.9001,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",20.35,21.06,20.0632,20.86,0.57,2.81,175523.671949,3985,20.7344,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":166,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",20.06,20.654,20,20.29,0.15,103609.222866,2683,20.2942,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",20.38,20.49,19.62,20.26,-0.05,-0.25,158698.607368,2914,20.0964,{"date":615,"open":616,"high":606,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",19.6,19.34,20.31,0.7,3.57,173358.068208,2156,20.1934,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",19.13,19.855,19.61,0.5,2.62,63781.02553,1331,19.6574,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":558,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",18.56,19.2999,19.11,2.36,79116.651974,1625,18.9882,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",18.1,18.83,18.06,18.67,0.72,4.01,58147.263339,1783,18.5754,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":239,"volume":661,"transactions":662,"vwap":663},"2026-07-23",18,18.12,17.5,17.95,-0.18,99851.185657,1751,17.9231,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":356,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",18.61,18.665,18.01,18.13,-3.26,63347.717,1592,18.1508,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",18.89,19.075,18.57,18.74,-0.19,-1,73666.1646,1777,18.721,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",18.77,19.31,18.32,18.93,0.27,1.45,52646.8733,1755,18.8738,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":394,"volume":703,"transactions":9,"vwap":701},"2026-07-17",18.7,19.4,18.63,18.66,-0.06,53400,{"date":705,"open":706,"high":676,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",18.2,18.72,0.4,2.18,47000,{"date":712,"open":713,"high":713,"low":714,"close":689,"change":528,"percent_change":715,"volume":716,"transactions":9,"vwap":689},"2026-07-15",18.84,18.17,-1.93,58900,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-14",19.36,18.6,18.68,-0.57,-2.96,56400,{"date":726,"open":727,"high":699,"low":728,"close":729,"change":364,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-13",19.21,19.059999,19.25,1.21,56000,{"date":733,"open":727,"high":727,"low":734,"close":735,"change":219,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",18.845,19.02,-0.73,43100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":106,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",18.85,19.195,18.755,19.16,0.58,116600,{"date":747,"open":638,"high":626,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",18.88,19.049999,-0.1,-0.52,68800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":171,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-07",18.86,19.35,18.69,19.15,2.24,165800,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",19.26,18.73,-0.54,-2.8,74500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",19.23,19.455,18.9,19.27,0.24,1.26,88800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":346,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",19,19.56,18.78,19.030001,1.06,102200,{"date":786,"open":748,"high":787,"low":788,"close":646,"change":338,"percent_change":789,"volume":790,"transactions":9,"vwap":646},"2026-06-30",19.24,18.59,-1.47,88900,{"date":792,"open":700,"high":617,"low":793,"close":638,"change":250,"percent_change":794,"volume":795,"transactions":9,"vwap":638},"2026-06-29",18.495,2.08,90900,{"date":797,"open":798,"high":799,"low":800,"close":707,"change":486,"percent_change":801,"volume":802,"transactions":9,"vwap":707},"2026-06-26",17.81,18.76,17.78,5.76,489000,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":290,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-25",18.11,17.56,17.7,-1.88,135300,{"date":811,"open":800,"high":812,"low":813,"close":814,"change":815,"percent_change":374,"volume":816,"transactions":9,"vwap":814},"2026-06-24",18.385,17.72,18.040001,0.08,117100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",17.45,17.995,17.38,17.96,0.67,3.88,249900,{"date":827,"open":828,"high":806,"low":828,"close":829,"change":830,"percent_change":438,"volume":831,"transactions":9,"vwap":829},"2026-06-22",16.74,17.29,0.53,109000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",17.42,17.535,16.73,16.76,-0.74,-4.23,282400,{"date":842,"open":843,"high":658,"low":844,"close":658,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":658},"2026-06-17",16.95,16.86,0.35,2.04,159100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",16.85,18.07,16.69,17.15,0.48,2.88,331700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":290,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-15",16.93,17.131,16.61,16.67,-2,217500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":599,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",17.16,17.445,16.88,17.01,0.89,184600,{"date":874,"open":870,"high":875,"low":876,"close":844,"change":219,"percent_change":447,"volume":877,"transactions":9,"vwap":844},"2026-06-11",17.25,16.71,96300,{"date":879,"open":850,"high":880,"low":881,"close":882,"change":476,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-10",17.26,16.75,17,1.49,141900,{"date":886,"open":887,"high":888,"low":852,"close":881,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":881},"2026-06-09",16.81,17.12,-0.02,-0.12,234500,{"date":893,"open":859,"high":894,"low":895,"close":896,"change":897,"percent_change":385,"volume":898,"transactions":9,"vwap":896},"2026-06-08",17.030001,16.589,16.77,-0.23,87800,{"date":900,"open":901,"high":902,"low":903,"close":882,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":882},"2026-06-05",16.44,17.059999,16.28,0.64,3.91,106200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":897,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-04",16.68,17.094999,16.25,16.36,-1.39,115500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",16.51,16.635,16.29,16.59,-0.17,-1.01,170100,{"date":925,"open":926,"high":837,"low":926,"close":837,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":837},"2026-06-02",16.21,0.16,0.96,178800,{"date":931,"open":903,"high":852,"low":932,"close":933,"change":774,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-01",16.19,16.6,1.47,141700,{"date":937,"open":901,"high":938,"low":939,"close":912,"change":299,"percent_change":940,"volume":941,"transactions":9,"vwap":912},"2026-05-29",16.7,16.32,-1.45,97300,{"date":943,"open":944,"high":945,"low":946,"close":933,"change":750,"percent_change":947,"volume":948,"transactions":9,"vwap":933},"2026-05-28",16.8,16.99,16.53,-0.6,92200,{"date":950,"open":951,"high":952,"low":953,"close":938,"change":72,"percent_change":954,"volume":955,"transactions":9,"vwap":938},"2026-05-27",17.049999,17.119,16.64,0.3,108200,{"date":957,"open":870,"high":888,"low":958,"close":959,"change":528,"percent_change":260,"volume":960,"transactions":9,"vwap":959},"2026-05-26",16.535,16.65,103500,{"date":962,"open":869,"high":963,"low":964,"close":870,"change":599,"percent_change":871,"volume":965,"transactions":9,"vwap":870},"2026-05-22",17.33,16.87,157100,{"date":967,"open":968,"high":844,"low":903,"close":844,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":844},"2026-05-21",16.42,0.26,1.57,123700,{"date":973,"open":974,"high":852,"low":975,"close":933,"change":53,"percent_change":774,"volume":976,"transactions":9,"vwap":933},"2026-05-20",16.52,16.34,81000,{"date":978,"open":938,"high":867,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",16.41,16.56,-0.37,-2.19,109100,{"date":985,"open":986,"high":987,"low":844,"close":859,"change":219,"percent_change":447,"volume":988,"transactions":9,"vwap":859},"2026-05-18",16.94,17.27,53000,{"date":990,"open":870,"high":834,"low":991,"close":992,"change":497,"percent_change":702,"volume":993,"transactions":9,"vwap":992},"2026-05-15",16.83,17.07,89300,{"date":995,"open":964,"high":996,"low":964,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",17.398,17.08,0.21,1.24,89100,{"date":1002,"open":1003,"high":755,"low":852,"close":964,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":964},"2026-05-13",18.25,-2.73,-13.93,279800,{"date":1008,"open":1009,"high":1010,"low":771,"close":616,"change":680,"percent_change":1011,"volume":1012,"transactions":9,"vwap":616},"2026-05-12",19.69,19.93,-0.96,71200,{"date":1014,"open":1015,"high":527,"low":1016,"close":1017,"change":363,"percent_change":954,"volume":1018,"transactions":9,"vwap":1017},"2026-05-11",19.73,19.53,19.79,83300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1015,"change":363,"percent_change":46,"volume":1024,"transactions":9,"vwap":1015},"2026-05-08",19.49,19.88,19.19,67000,{"date":1026,"open":780,"high":1027,"low":1028,"close":1029,"change":228,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-07",19.68,19.3,19.67,1.86,62600,{"date":1033,"open":1034,"high":1035,"low":638,"close":688,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":688},"2026-05-06",19.59,19.87,-0.31,-1.58,53200,{"date":1040,"open":772,"high":1041,"low":772,"close":607,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":607},"2026-05-05",19.74,0.68,3.59,46600,{"date":1046,"open":756,"high":1047,"low":748,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",19.95,18.94,-0.42,-2.17,37700,{"date":1053,"open":1009,"high":1054,"low":1055,"close":719,"change":299,"percent_change":395,"volume":1056,"transactions":9,"vwap":719},"2026-05-01",19.72,19.14,96200,{"date":1058,"open":729,"high":1059,"low":729,"close":616,"change":364,"percent_change":1060,"volume":1061,"transactions":9,"vwap":616},"2026-04-30",19.77,1.19,132600,{"date":1063,"open":1064,"high":1017,"low":727,"close":1065,"change":539,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",19.65,19.37,-2.27,52200,{"date":1069,"open":1034,"high":598,"low":773,"close":1070,"change":418,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-28",19.82,1.48,55000,{"date":1074,"open":1075,"high":1010,"low":1076,"close":1016,"change":219,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1016},"2026-04-27",19.55,19.46,-0.71,47600,{"date":1080,"open":770,"high":1009,"low":1081,"close":1029,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1029},"2026-04-24",19.08,0.32,1.65,93300,{"date":1086,"open":1087,"high":1088,"low":740,"close":756,"change":629,"percent_change":1089,"volume":1090,"transactions":9,"vwap":756},"2026-04-23",18.91,19.48,2.65,64900,{"date":1092,"open":1093,"high":758,"low":707,"close":740,"change":219,"percent_change":838,"volume":1094,"transactions":9,"vwap":740},"2026-04-22",19.01,91800,{"date":1096,"open":1097,"high":699,"low":1098,"close":1098,"change":187,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-21",19.17,18.99,-1.4,80000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":763,"change":528,"percent_change":1106,"volume":1107,"transactions":9,"vwap":763},"2026-04-20",19.52,19.71,19.135,-1.83,61600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":607,"change":619,"percent_change":1113,"volume":1114,"transactions":9,"vwap":607},"2026-04-17",19.12,19.675,19.102,3.7,102300,{"date":1116,"open":701,"high":1117,"low":701,"close":1118,"change":969,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-16",18.95,18.92,1.39,72200,{"date":1122,"open":1123,"high":740,"low":1124,"close":701,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":701},"2026-04-15",18.71,18.5,0.07,0.38,52700,{"date":1129,"open":1124,"high":1130,"low":1131,"close":788,"change":53,"percent_change":1132,"volume":1133,"transactions":9,"vwap":788},"2026-04-14",18.849,18.46,0.22,57300,{"date":1135,"open":706,"high":687,"low":706,"close":1136,"change":46,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-13",18.55,1.7,55300,{"date":1140,"open":740,"high":676,"low":1141,"close":1142,"change":947,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-10",18.23,18.24,-3.18,64600,{"date":1146,"open":679,"high":758,"low":678,"close":713,"change":497,"percent_change":609,"volume":1147,"transactions":9,"vwap":713},"2026-04-09",81400,{"date":1149,"open":755,"high":1150,"low":757,"close":740,"change":954,"percent_change":1151,"volume":1152,"transactions":9,"vwap":740},"2026-04-08",19.22,1.62,80800,{"date":1154,"open":1093,"high":1155,"low":1156,"close":1136,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1136},"2026-04-07",19.28,18.42,-0.92,-4.73,81500,{"date":1161,"open":1021,"high":1162,"low":1163,"close":1164,"change":198,"percent_change":1165,"volume":976,"transactions":9,"vwap":1164},"2026-04-06",19.58,19.33,19.47,1.46,{"date":1167,"open":1168,"high":1169,"low":678,"close":1023,"change":691,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1023},"2026-04-02",18.64,19.32,1.43,65400,{"date":1173,"open":1150,"high":688,"low":720,"close":1118,"change":528,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1118},"2026-04-01",-1.87,136000,{"date":1177,"open":1178,"high":1015,"low":1179,"close":1155,"change":1180,"percent_change":249,"volume":1181,"transactions":9,"vwap":1155},"2026-03-31",19.51,19.121,0.02,224600,{"date":1183,"open":1184,"high":1065,"low":1185,"close":763,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":763},"2026-03-30",18.81,18.54,0.62,3.33,163300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1168,"change":1194,"percent_change":863,"volume":1195,"transactions":9,"vwap":1168},"2026-03-27",18.82,19.035,18.52,-0.38,116800,{"date":1197,"open":735,"high":1198,"low":781,"close":735,"change":702,"percent_change":1036,"volume":1199,"transactions":9,"vwap":735},"2026-03-26",19.29,122400,{"date":1201,"open":616,"high":1064,"low":779,"close":1081,"change":209,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1081},"2026-03-25",-1.09,47900,{"date":1205,"open":1206,"high":616,"low":1206,"close":1198,"change":1207,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1198},"2026-03-24",19.040001,0,64300,{"date":1210,"open":728,"high":1029,"low":740,"close":1198,"change":1211,"percent_change":518,"volume":1212,"transactions":9,"vwap":1198},"2026-03-23",0.51,144900,{"date":1214,"open":770,"high":770,"low":781,"close":781,"change":338,"percent_change":789,"volume":1215,"transactions":9,"vwap":781},"2026-03-20",594400,{"date":1217,"open":1218,"high":1219,"low":788,"close":728,"change":289,"percent_change":1220,"volume":1221,"transactions":9,"vwap":728},"2026-03-19",19.1,19.18,-0.47,133000,{"date":1223,"open":1081,"high":617,"low":1193,"close":758,"change":498,"percent_change":209,"volume":1224,"transactions":9,"vwap":758},"2026-03-18",141600,{"date":1226,"open":666,"high":1088,"low":678,"close":1023,"change":691,"percent_change":1170,"volume":1227,"transactions":9,"vwap":1023},"2026-03-17",173200,{"date":1229,"open":1230,"high":1219,"low":1231,"close":1118,"change":1232,"percent_change":260,"volume":1233,"transactions":9,"vwap":1118},"2026-03-16",18.53,18.4,-0.41,121200,{"date":1235,"open":1023,"high":1236,"low":749,"close":1163,"change":1082,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1163},"2026-03-13",19.38,1.68,111500,{"date":1240,"open":740,"high":787,"low":646,"close":1093,"change":1207,"percent_change":1207,"volume":1241,"transactions":9,"vwap":1093},"2026-03-12",89900,{"date":1243,"open":699,"high":1244,"low":1087,"close":1093,"change":467,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1093},"2026-03-11",19.42,-2.01,172300,{"date":1248,"open":1249,"high":1178,"low":1250,"close":699,"change":558,"percent_change":1251,"volume":1252,"transactions":9,"vwap":699},"2026-03-10",18.96,18.735,2.32,142500,{"date":1254,"open":1065,"high":1065,"low":636,"close":1249,"change":765,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1249},"2026-03-09",-2.77,316100,{"date":1258,"open":1162,"high":1064,"low":1163,"close":1259,"change":1194,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-06",19.5,-1.91,79900,{"date":1263,"open":526,"high":1264,"low":1265,"close":1022,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1022},"2026-03-05",20.366,19.66,-0.15,-0.75,94400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":467,"percent_change":1260,"volume":1275,"transactions":9,"vwap":1274},"2026-03-04",20.45,20.655,19.98,20.030001,92300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":838,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-03",20.95,21.08,20.25,20.42,-3.5,152600,{"date":1285,"open":1286,"high":557,"low":1287,"close":576,"change":437,"percent_change":1288,"volume":1289,"transactions":9,"vwap":576},"2026-03-02",20.27,20.15,3.93,580700,{"date":1291,"open":525,"high":1292,"low":1293,"close":1294,"change":330,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-27",20.782,20.059999,20.36,-2.44,113400,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":437,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-26",20.17,21.049999,20.87,3.99,140900,{"date":1305,"open":1088,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-25",20.355,19.235,20.07,1.88,10.34,357200,{"date":1313,"open":1314,"high":1003,"low":1315,"close":1316,"change":629,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-24",17.68,17.585,18.19,2.83,150200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":981,"percent_change":1325,"volume":1224,"transactions":9,"vwap":1324},"2026-02-23",18.26,18.375,17.61,17.69,-2.05,{"date":1327,"open":1328,"high":805,"low":1329,"close":1330,"change":969,"percent_change":1165,"volume":1331,"transactions":9,"vwap":1330},"2026-02-20",17.84,17.635,18.059999,113100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1207,"percent_change":1207,"volume":1338,"transactions":9,"vwap":1337},"2026-02-19",17.73,17.965,17.59,17.8,142900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1337,"change":539,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1337},"2026-02-18",18.31,18.39,17.75,-2.47,77800,{"date":1347,"open":813,"high":1348,"low":813,"close":1003,"change":171,"percent_change":639,"volume":1349,"transactions":9,"vwap":1003},"2026-02-17",18.27,73200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":890,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",17.94,18.16,17.715,17.83,-0.67,73100,{"date":1359,"open":1360,"high":1360,"low":1361,"close":659,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":659},"2026-02-12",18.36,17.57,-0.22,-1.21,154200,{"date":1366,"open":1367,"high":1341,"low":1368,"close":714,"change":497,"percent_change":702,"volume":1369,"transactions":9,"vwap":714},"2026-02-11",18.18,17.895,73000,{"date":1371,"open":1328,"high":1316,"low":1372,"close":1367,"change":374,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1367},"2026-02-10",17.71,2.54,101300,{"date":1376,"open":1377,"high":1360,"low":1378,"close":1334,"change":140,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1334},"2026-02-09",18.15,17.685,-3.06,84500,{"date":1382,"open":1231,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-06",18.65,18.205,18.29,-0.08,-0.44,56500,{"date":1390,"open":1342,"high":678,"low":1391,"close":1392,"change":497,"percent_change":609,"volume":1393,"transactions":9,"vwap":1392},"2026-02-05",18.155,18.37,65000,{"date":1395,"open":689,"high":700,"low":1396,"close":1397,"change":1180,"percent_change":106,"volume":1398,"transactions":9,"vwap":1397},"2026-02-04",18.3,18.38,68100,{"date":1400,"open":735,"high":1401,"low":645,"close":1360,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1360},"2026-02-03",19.165,-0.64,-3.37,163200,{"date":1406,"open":707,"high":638,"low":720,"close":779,"change":46,"percent_change":1407,"volume":1408,"transactions":9,"vwap":779},"2026-02-02",1.66,100800,{"date":1410,"open":721,"high":1249,"low":1411,"close":757,"change":1180,"percent_change":106,"volume":1412,"transactions":9,"vwap":757},"2026-01-30",18.325,128000,{"date":1414,"open":1193,"high":1415,"low":1416,"close":648,"change":927,"percent_change":1417,"volume":1418,"transactions":9,"vwap":648},"2026-01-29",18.739,18.22,0.86,191500,{"date":1420,"open":1124,"high":666,"low":706,"close":1421,"change":1207,"percent_change":1207,"volume":1422,"transactions":9,"vwap":1421},"2026-01-28",18.51,214700,{"date":1424,"open":1003,"high":1421,"low":1425,"close":1421,"change":998,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1421},"2026-01-27",18.14,1.15,119200,{"date":1429,"open":788,"high":1048,"low":1321,"close":1396,"change":95,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1396},"2026-01-26",-1.08,70800,{"date":1433,"open":1206,"high":1434,"low":1435,"close":1124,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1124},"2026-01-23",19.265,18.44,-0.68,-3.55,146900,{"date":1440,"open":1441,"high":1035,"low":1442,"close":1219,"change":539,"percent_change":1443,"volume":1188,"transactions":9,"vwap":1219},"2026-01-22",19.81,18.97,-2.29,{"date":1445,"open":1087,"high":1446,"low":646,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-21",19.78,19.63,0.82,4.36,335400,{"date":1452,"open":701,"high":748,"low":1124,"close":1184,"change":116,"percent_change":355,"volume":1453,"transactions":9,"vwap":1184},"2026-01-20",157800,{"date":1455,"open":782,"high":617,"low":1136,"close":713,"change":680,"percent_change":681,"volume":1456,"transactions":9,"vwap":713},"2026-01-16",114200,{"date":1458,"open":1218,"high":1459,"low":1460,"close":782,"change":166,"percent_change":927,"volume":1461,"transactions":9,"vwap":782},"2026-01-15",19.303,18.945,136800,{"date":1463,"open":787,"high":1434,"low":1117,"close":779,"change":1464,"percent_change":385,"volume":1465,"transactions":9,"vwap":779},"2026-01-14",-0.26,193200,{"date":1467,"open":1015,"high":1441,"low":1468,"close":763,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":763},"2026-01-13",19.084999,-0.5,-2.53,94600,{"date":1473,"open":1474,"high":1475,"low":628,"close":1476,"change":1207,"percent_change":1207,"volume":1477,"transactions":9,"vwap":1476},"2026-01-12",19.7,20.049999,19.76,54900,{"date":1479,"open":1480,"high":1480,"low":1064,"close":1476,"change":1481,"percent_change":1066,"volume":1482,"transactions":9,"vwap":1476},"2026-01-09",20.32,-0.46,73700,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":927,"percent_change":437,"volume":1488,"transactions":9,"vwap":1487},"2026-01-08",19.97,20.63,20.22,105200,{"date":1490,"open":1491,"high":577,"low":1492,"close":1293,"change":1493,"percent_change":1402,"volume":1494,"transactions":9,"vwap":1293},"2026-01-07",20.28,19.96,-0.13,135200,{"date":1496,"open":1497,"high":605,"low":1497,"close":527,"change":53,"percent_change":346,"volume":760,"transactions":9,"vwap":527},"2026-01-06",20.02,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1287,"change":116,"percent_change":1266,"volume":1503,"transactions":9,"vwap":1287},"2026-01-05",20.11,20.685,20.014999,129400,{"date":1505,"open":1506,"high":1507,"low":1293,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-02",20.62,20.91,20.18,-0.65,-3.12,143000,{"date":1513,"open":554,"high":1514,"low":567,"close":1515,"change":157,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-31",20.99,20.83,0.87,110300,{"date":1519,"open":578,"high":1514,"low":1520,"close":1521,"change":1362,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-30",20.56,20.65,-1.05,126300,{"date":1525,"open":567,"high":1526,"low":577,"close":1301,"change":418,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1301},"2025-12-29",20.94,1.41,129600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":355,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-26",20.77,20.98,20.52,20.58,-0.77,110500,{"date":1538,"open":554,"high":535,"low":1272,"close":1539,"change":889,"percent_change":750,"volume":1540,"transactions":9,"vwap":1539},"2025-12-24",20.74,41400,{"date":1542,"open":1543,"high":1544,"low":1281,"close":568,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":568},"2025-12-23",21.07,21.135,-0.3,-1.42,111700,{"date":1549,"open":1550,"high":1279,"low":1551,"close":1552,"change":319,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-22",20.37,20.335,21.059999,2.53,245900,{"date":1556,"open":1557,"high":1506,"low":527,"close":567,"change":815,"percent_change":250,"volume":1558,"transactions":9,"vwap":567},"2025-12-19",20.5,312700,{"date":1560,"open":1561,"high":1520,"low":1562,"close":1563,"change":1082,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-18",20.3,20.08,20.46,1.59,99200,{"date":1567,"open":608,"high":1286,"low":1568,"close":1569,"change":498,"percent_change":95,"volume":1570,"transactions":9,"vwap":1569},"2025-12-17",19.85,20.14,220400,{"date":1572,"open":537,"high":556,"low":1573,"close":1508,"change":95,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1508},"2025-12-16",20.040001,-0.98,148400,{"date":1577,"open":537,"high":575,"low":1578,"close":605,"change":1579,"percent_change":904,"volume":1580,"transactions":9,"vwap":605},"2025-12-15",20.131,0.13,98400,{"date":1582,"open":1583,"high":1584,"low":1485,"close":1280,"change":889,"percent_change":750,"volume":1585,"transactions":9,"vwap":1280},"2025-12-12",20.47,20.595,183000,{"date":1587,"open":1475,"high":1588,"low":1568,"close":1286,"change":1589,"percent_change":1083,"volume":1590,"transactions":9,"vwap":1286},"2025-12-11",20.44,0.33,169100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1180,"percent_change":249,"volume":1597,"transactions":9,"vwap":1596},"2025-12-10",19.83,20.24,19.655,19.94,163700,{"date":1599,"open":1021,"high":1600,"low":1601,"close":1602,"change":1126,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-09",20.0049992,19.438,19.92,1.94,201100,{"date":1606,"open":1259,"high":1017,"low":1236,"close":1607,"change":610,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-08",19.54,-1.26,177600,{"date":1611,"open":605,"high":1612,"low":1029,"close":1017,"change":210,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1017},"2025-12-05",20.695,-4.03,246100,{"date":1616,"open":1617,"high":1618,"low":1500,"close":1506,"change":927,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1506},"2025-12-04",20.59,20.96,0.78,208700,{"date":1622,"open":1623,"high":1623,"low":1293,"close":1563,"change":289,"percent_change":1387,"volume":1624,"transactions":9,"vwap":1563},"2025-12-03",20.68,144600,{"date":1626,"open":1526,"high":1526,"low":1627,"close":538,"change":219,"percent_change":1436,"volume":1628,"transactions":9,"vwap":538},"2025-12-02",20.345,178400,{"date":1630,"open":1623,"high":1631,"low":1281,"close":525,"change":539,"percent_change":1632,"volume":1633,"transactions":9,"vwap":525},"2025-12-01",21.178,-2.13,192700,{"date":1635,"open":1507,"high":1636,"low":535,"close":1637,"change":599,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-28",21.29,21.14,0.71,97400,{"date":1641,"open":52,"high":1642,"low":1643,"close":1514,"change":249,"percent_change":854,"volume":1644,"transactions":9,"vwap":1514},"2025-11-26",21.182,20.67,242700,{"date":1646,"open":584,"high":1514,"low":1593,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-25",20.89,0.81,4.03,362900,{"date":1652,"open":1265,"high":1569,"low":1103,"close":1562,"change":1082,"percent_change":1151,"volume":1653,"transactions":9,"vwap":1562},"2025-11-24",403100,{"date":1655,"open":1103,"high":1441,"low":1307,"close":1476,"change":1656,"percent_change":1373,"volume":1657,"transactions":9,"vwap":1476},"2025-11-21",0.49,500600,{"date":1659,"open":1660,"high":1562,"low":1249,"close":773,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":773},"2025-11-20",19.8,-1.49,-7.18,1727400,{"date":1665,"open":1666,"high":1667,"low":556,"close":568,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":568},"2025-11-19",23.52,23.58,-2.41,-10.4,422300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1574,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-18",22.72,24.205,22.51,23.17,-4.06,286000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":186,"change":87,"percent_change":1684,"volume":1685,"transactions":9,"vwap":186},"2025-11-17",24.69,25.475,24.055,-3.25,140600,{"date":1687,"open":226,"high":1688,"low":1689,"close":1690,"change":927,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-14",25.57,24.37,24.96,0.65,81300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1082,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-13",24.5,25.68,24.44,24.8,1.31,159600,{"date":1702,"open":515,"high":345,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-12",22.25,24.48,-1.71,-6.53,203000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":437,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-11",25.75,26.36,25.3,26.19,3.15,270200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1126,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-10",25.32,25.72,24.775,25.39,1.52,140400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":485,"change":157,"percent_change":649,"volume":1729,"transactions":9,"vwap":485},"2025-11-07",25.02,25.288,24.7,131500,{"date":1731,"open":1732,"high":1733,"low":1681,"close":1734,"change":198,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-06",24.79,25.21,24.83,1.14,70000,{"date":1738,"open":496,"high":1739,"low":1740,"close":1741,"change":437,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-05",24.58,23.88,24.55,3.37,76600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":476,"percent_change":783,"volume":1750,"transactions":9,"vwap":1749},"2025-11-04",23.46,23.82,23.45,23.75,61400,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":121,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-03",24.030001,23.235,23.5,-1.38,81100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1386,"percent_change":121,"volume":1764,"transactions":9,"vwap":1763},"2025-10-31",23.98,24.25,23.64,23.83,78600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1388,"transactions":9,"vwap":1770},"2025-10-30",23.43,23.96,23.305,23.91,0.55,2.35,{"date":1774,"open":1749,"high":1775,"low":1776,"close":1777,"change":467,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-29",24.13,23.285,23.36,-1.64,50600,{"date":1781,"open":1775,"high":1782,"low":1783,"close":1749,"change":539,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1749},"2025-10-28",24.72,23.53,-1.86,68500,{"date":1787,"open":482,"high":1788,"low":1789,"close":1790,"change":53,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-27",24.46,23.77,24.2,0.17,85200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-24",23.32,24.29,23.15,24.16,1.11,4.82,49400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":106,"percent_change":854,"volume":1808,"transactions":9,"vwap":1807},"2025-10-23",23.01,23.18,22.526,23.049999,49000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1771,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-22",22.44,22.96,22.27,22.94,2.46,87700,{"date":1818,"open":1819,"high":1820,"low":1703,"close":1821,"change":1545,"percent_change":111,"volume":1822,"transactions":9,"vwap":1821},"2025-10-21",22.54,22.725,22.39,84900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-20",23.22,23.785,22.66,22.69,-0.49,-2.11,66900,{"date":1833,"open":1812,"high":1834,"low":1835,"close":1805,"change":815,"percent_change":845,"volume":898,"transactions":9,"vwap":1805},"2025-10-17",23.44,22.29,{"date":1837,"open":1838,"high":1839,"low":1804,"close":1840,"change":838,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-16",23.78,23.85,23.1,-3.1,133300,{"date":1844,"open":1775,"high":1695,"low":1845,"close":1846,"change":497,"percent_change":498,"volume":1847,"transactions":9,"vwap":1846},"2025-10-15",23.42,23.84,64700,{"date":1849,"open":1797,"high":1850,"low":1851,"close":1839,"change":823,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1839},"2025-10-14",23.915,22.15,2.89,71900,{"date":1855,"open":1856,"high":1857,"low":1812,"close":1805,"change":1386,"percent_change":290,"volume":1736,"transactions":9,"vwap":1805},"2025-10-13",23.29,23.698,{"date":1859,"open":1666,"high":1846,"low":1840,"close":1860,"change":1545,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-10",23.26,-1.27,71600,{"date":1864,"open":1789,"high":1753,"low":1865,"close":1866,"change":269,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-09",23.215,23.56,-1.46,111600,{"date":1870,"open":1871,"high":186,"low":1872,"close":1770,"change":691,"percent_change":1735,"volume":1873,"transactions":9,"vwap":1770},"2025-10-08",23.76,23.3,108600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1762,"change":1691,"percent_change":1317,"volume":1879,"transactions":9,"vwap":1762},"2025-10-07",22.705,23.79,22.41,167500,{"date":1881,"open":1807,"high":1882,"low":1883,"close":1884,"change":969,"percent_change":1735,"volume":1885,"transactions":9,"vwap":1884},"2025-10-06",23.665,22.93,22.99,95400,{"date":1887,"open":1878,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":830,"volume":1892,"transactions":9,"vwap":1890},"2025-10-03",23.030001,22.325,22.73,0.12,125400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":845,"percent_change":970,"volume":1899,"transactions":9,"vwap":1898},"2025-10-02",22.37,22.64,21.95,22.61,120000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":609,"percent_change":1362,"volume":1906,"transactions":9,"vwap":1905},"2025-10-01",22.32,22.994,22.07,22.26,96100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1656,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-30",21.71,22.49,21.43,22.31,2.25,118900,{"date":1916,"open":1917,"high":1918,"low":1911,"close":1919,"change":355,"percent_change":736,"volume":1920,"transactions":9,"vwap":1919},"2025-09-29",21.93,22.115,21.82,112200,{"date":1922,"open":1923,"high":1703,"low":1924,"close":1925,"change":145,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-26",21.53,21.48,21.98,2.85,151100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":498,"percent_change":680,"volume":1934,"transactions":9,"vwap":1933},"2025-09-25",21.36,21.52,21.1,21.37,58400,{"date":1936,"open":1937,"high":1938,"low":576,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-24",21.661,21.995,21.41,-0.58,-2.64,77200,{"date":1944,"open":1945,"high":1946,"low":1909,"close":1947,"change":1220,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-23",22.38,22.882,21.99,-2.09,107400,{"date":1951,"open":1952,"high":1953,"low":1924,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-22",21.54,22.79,22.46,0.95,4.42,147600,{"date":1959,"open":1960,"high":1961,"low":1475,"close":1962,"change":1211,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-19",21.12,22.059999,21.51,2.43,1045000,{"date":1966,"open":1967,"high":1933,"low":575,"close":52,"change":1968,"percent_change":751,"volume":1969,"transactions":9,"vwap":52},"2025-09-18",21.34,-0.11,136300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":145,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-17",20.094999,21.44,19.928,21.11,2.98,116300,{"date":1979,"open":1583,"high":1980,"low":1441,"close":1557,"change":364,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1557},"2025-09-16",20.64,1.13,129300,{"date":1984,"open":1070,"high":1985,"low":1986,"close":1286,"change":1589,"percent_change":1083,"volume":1987,"transactions":9,"vwap":1286},"2025-09-15",20.53,19.545,188000,{"date":1989,"open":1990,"high":1991,"low":1054,"close":1596,"change":1968,"percent_change":220,"volume":1992,"transactions":9,"vwap":1596},"2025-09-12",19.84,20.34,58000,{"date":1994,"open":699,"high":1995,"low":699,"close":1475,"change":1996,"percent_change":21,"volume":1997,"transactions":9,"vwap":1475},"2025-09-11",20.21,0.66,107600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1266,"percent_change":1535,"volume":2004,"transactions":9,"vwap":2003},"2025-09-10",19.41,19.75,19.09,19.39,63000,{"date":2006,"open":1076,"high":2007,"low":688,"close":1607,"change":116,"percent_change":1266,"volume":2008,"transactions":9,"vwap":1607},"2025-09-09",20.61,74000,{"date":2010,"open":1265,"high":2011,"low":1169,"close":2012,"change":750,"percent_change":330,"volume":941,"transactions":9,"vwap":2012},"2025-09-08",20.084999,19.57,{"date":2014,"open":1034,"high":2015,"low":2016,"close":1029,"change":53,"percent_change":346,"volume":2017,"transactions":9,"vwap":1029},"2025-09-05",19.86,19.2,105400,{"date":2019,"open":1070,"high":2020,"low":2003,"close":1447,"change":702,"percent_change":1545,"volume":2021,"transactions":9,"vwap":1447},"2025-09-04",20.1,68300,{"date":2023,"open":1660,"high":2024,"low":1103,"close":1009,"change":609,"percent_change":610,"volume":2025,"transactions":9,"vwap":1009},"2025-09-03",20.185,44700,{"date":2027,"open":1568,"high":1500,"low":2012,"close":1041,"change":610,"percent_change":2028,"volume":1012,"transactions":9,"vwap":1041},"2025-09-02",-1.25,{"date":2030,"open":2031,"high":1480,"low":1065,"close":2032,"change":1656,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-29",19.44,19.99,2.51,104400,{"date":2036,"open":2012,"high":2037,"low":763,"close":1259,"change":166,"percent_change":599,"volume":784,"transactions":9,"vwap":1259},"2025-08-28",19.715,{"date":2039,"open":772,"high":1022,"low":772,"close":1164,"change":2040,"percent_change":1926,"volume":2041,"transactions":9,"vwap":1164},"2025-08-27",0.54,68000,{"date":2043,"open":628,"high":628,"low":799,"close":690,"change":1402,"percent_change":2044,"volume":2045,"transactions":9,"vwap":690},"2025-08-26",-3.27,113300,{"date":2047,"open":1168,"high":1446,"low":1392,"close":2012,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2012},"2025-08-25",1.17,6.36,180300,{"date":2052,"open":657,"high":1124,"low":2053,"close":1231,"change":46,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1231},"2025-08-22",17.97,1.71,160000,{"date":2057,"open":659,"high":1156,"low":659,"close":2058,"change":2059,"percent_change":1619,"volume":2060,"transactions":9,"vwap":2058},"2025-08-21",18.09,0.14,59300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":659,"change":981,"percent_change":2066,"volume":2067,"transactions":9,"vwap":659},"2025-08-20",18.33,18.519,17.694,-2.02,46800,{"date":2069,"open":713,"high":2002,"low":1377,"close":689,"change":1387,"percent_change":2070,"volume":2071,"transactions":9,"vwap":689},"2025-08-19",-2.35,32000,{"date":2073,"open":1055,"high":1076,"low":636,"close":799,"change":1036,"percent_change":2074,"volume":2075,"transactions":9,"vwap":799},"2025-08-18",-1.63,58500,{"date":2077,"open":1123,"high":628,"low":2078,"close":2079,"change":66,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-08-15",18.415,19.07,2.2,116700,{"date":2083,"open":2084,"high":1191,"low":821,"close":701,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":701},"2025-08-14",17.44,1.07,6.08,91100,{"date":2089,"open":2090,"high":764,"low":2091,"close":1336,"change":660,"percent_change":922,"volume":2092,"transactions":9,"vwap":1336},"2025-08-13",17.89,16.9,75800,{"date":2094,"open":1330,"high":1330,"low":2095,"close":2096,"change":889,"percent_change":1968,"volume":2097,"transactions":9,"vwap":2096},"2025-08-12",17.55,17.77,47800,{"date":2099,"open":2100,"high":1337,"low":2101,"close":2102,"change":1132,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-11",17.67,17.02,17.79,1.25,72300,{"date":2106,"open":800,"high":2107,"low":853,"close":1361,"change":1386,"percent_change":539,"volume":2108,"transactions":9,"vwap":1361},"2025-08-08",18.094999,45400,{"date":2110,"open":1416,"high":2111,"low":2112,"close":2113,"change":765,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-07",18.315,17.6,17.65,-2.97,40100,{"date":2117,"open":2118,"high":779,"low":669,"close":1316,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1316},"2025-08-06",18.725,-0.53,-2.83,52600,{"date":2123,"open":701,"high":2124,"low":1136,"close":707,"change":2059,"percent_change":2125,"volume":2126,"transactions":9,"vwap":707},"2025-08-05",18.879,0.75,48800,{"date":2128,"open":2129,"high":2130,"low":1231,"close":2131,"change":249,"percent_change":2040,"volume":2132,"transactions":9,"vwap":2131},"2025-08-04",18.595,18.995,18.58,60100,{"date":2134,"open":636,"high":687,"low":669,"close":2135,"change":660,"percent_change":1011,"volume":2136,"transactions":9,"vwap":2135},"2025-08-01",18.48,52100,{"date":2138,"open":721,"high":2139,"low":2140,"close":701,"change":363,"percent_change":1082,"volume":2141,"transactions":9,"vwap":701},"2025-07-31",18.865,18.521,40200,{"date":2143,"open":2096,"high":781,"low":1324,"close":720,"change":173,"percent_change":2144,"volume":2145,"transactions":9,"vwap":720},"2025-07-30",5.68,66700,{"date":2147,"open":902,"high":1314,"low":2148,"close":2112,"change":171,"percent_change":2149,"volume":971,"transactions":9,"vwap":2112},"2025-07-29",16.961,2.44,{"date":2151,"open":2084,"high":1361,"low":2152,"close":2153,"change":1266,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-28",17.1,17.18,-0.87,36300,{"date":2157,"open":821,"high":2158,"low":2159,"close":963,"change":660,"percent_change":2160,"volume":1540,"transactions":9,"vwap":963},"2025-07-25",17.51,17.22,-1.03,{"date":2162,"open":2095,"high":659,"low":2163,"close":2158,"change":498,"percent_change":897,"volume":2164,"transactions":9,"vwap":2158},"2025-07-24",17.35,81600,{"date":2166,"open":2158,"high":1343,"low":2167,"close":2095,"change":72,"percent_change":418,"volume":2168,"transactions":9,"vwap":2095},"2025-07-23",17.37,90300,{"date":2170,"open":944,"high":1336,"low":944,"close":658,"change":145,"percent_change":2171,"volume":2172,"transactions":9,"vwap":658},"2025-07-22",3.61,89600,{"date":2174,"open":1337,"high":1337,"low":869,"close":2175,"change":1535,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-21",16.89,-4.36,72900,{"date":2179,"open":2180,"high":656,"low":2158,"close":2181,"change":921,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-18",17.82,17.66,-0.95,57700,{"date":2185,"open":1324,"high":2186,"low":2158,"close":1355,"change":249,"percent_change":309,"volume":2187,"transactions":9,"vwap":1355},"2025-07-17",17.99,99700,{"date":2189,"open":1343,"high":1316,"low":2113,"close":1334,"change":363,"percent_change":2190,"volume":1488,"transactions":9,"vwap":1334},"2025-07-16",0.34,{"date":2192,"open":851,"high":2193,"low":2181,"close":2100,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2100},"2025-07-15",18.43,-0.4,-2.21,173000,{"date":2198,"open":2199,"high":851,"low":2199,"close":851,"change":428,"percent_change":2200,"volume":2201,"transactions":9,"vwap":851},"2025-07-14",17.28,4.21,48100,{"date":2203,"open":951,"high":2100,"low":894,"close":2204,"change":249,"percent_change":744,"volume":2205,"transactions":9,"vwap":2204},"2025-07-11",17.34,31900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":751,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-10",17.93,18.02,17.2,17.24,-2.93,69100,{"date":2215,"open":1337,"high":2090,"low":2216,"close":2217,"change":889,"percent_change":1968,"volume":2218,"transactions":9,"vwap":2217},"2025-07-09",17.465,17.76,279000,{"date":2220,"open":2221,"high":2186,"low":2222,"close":800,"change":476,"percent_change":1170,"volume":2223,"transactions":9,"vwap":800},"2025-07-08",17.52,17.4,132300,{"date":2225,"open":798,"high":2135,"low":829,"close":2226,"change":338,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-07",17.53,-1.57,95900,{"date":2230,"open":1392,"high":1124,"low":2231,"close":798,"change":498,"percent_change":1362,"volume":2232,"transactions":9,"vwap":798},"2025-07-03",17.765,27800,{"date":2234,"open":678,"high":1097,"low":2235,"close":2236,"change":1940,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-02",17.745,17.85,-3.15,280600,{"date":2240,"open":1342,"high":779,"low":1425,"close":2193,"change":53,"percent_change":1132,"volume":2241,"transactions":9,"vwap":2193},"2025-07-01",395300,{"date":2243,"open":2244,"high":1124,"low":2245,"close":1342,"change":588,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1342},"2025-06-30",17.92,17.615,3.2,478300,{"date":2249,"open":2250,"high":2186,"low":2095,"close":2180,"change":355,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2180},"2025-06-27",17.88,-0.89,112800,{"date":2254,"open":2255,"high":656,"low":1336,"close":2256,"change":1589,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-26",17.64,17.98,1.87,100900,{"date":2260,"open":2236,"high":656,"low":2261,"close":2113,"change":209,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2113},"2025-06-25",17.302,-1.18,148500,{"date":2265,"open":2266,"high":2186,"low":843,"close":2267,"change":20,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-24",17.040001,17.86,5,407700,{"date":2271,"open":2272,"high":870,"low":2273,"close":870,"change":1126,"percent_change":2274,"volume":2275,"transactions":9,"vwap":870},"2025-06-23",16.55,16.425,2.29,175800,{"date":2277,"open":964,"high":986,"low":968,"close":2278,"change":289,"percent_change":765,"volume":2279,"transactions":9,"vwap":2278},"2025-06-20",16.63,618300,{"date":2281,"open":2282,"high":850,"low":2282,"close":2283,"change":364,"percent_change":1119,"volume":2284,"transactions":9,"vwap":2283},"2025-06-18",16.33,16.72,135400,{"date":2286,"open":920,"high":896,"low":2287,"close":2288,"change":609,"percent_change":1545,"volume":2289,"transactions":9,"vwap":2288},"2025-06-17",16.16,16.49,146500,{"date":2291,"open":2292,"high":909,"low":2293,"close":2294,"change":815,"percent_change":1656,"volume":2295,"transactions":9,"vwap":2294},"2025-06-16",16.62,16.14,16.54,198200,{"date":2297,"open":2298,"high":2292,"low":26,"close":2299,"change":2300,"percent_change":855,"volume":1418,"transactions":9,"vwap":2299},"2025-06-13",15.93,16.46,0.46,{"date":2302,"open":2303,"high":2304,"low":26,"close":2303,"change":1968,"percent_change":1436,"volume":2305,"transactions":9,"vwap":2303},"2025-06-12",16,16.105,253600,{"date":2307,"open":894,"high":894,"low":2308,"close":2309,"change":1545,"percent_change":1106,"volume":1997,"transactions":9,"vwap":2309},"2025-06-11",16.09,16.11,{"date":2311,"open":2226,"high":2226,"low":71,"close":979,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":979},"2025-06-10",-0.59,-3.47,134800,{"date":2316,"open":2317,"high":2222,"low":2318,"close":882,"change":1207,"percent_change":1207,"volume":2319,"transactions":9,"vwap":882},"2025-06-09",17.21,16.598,181800,{"date":2321,"open":964,"high":819,"low":909,"close":882,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":882},"2025-06-06",0.43,2.6,90600,{"date":2326,"open":2327,"high":938,"low":2328,"close":2329,"change":815,"percent_change":1656,"volume":1816,"transactions":9,"vwap":2329},"2025-06-05",16.5,16.319,16.57,{"date":2331,"open":959,"high":2332,"low":975,"close":2288,"change":680,"percent_change":2333,"volume":1997,"transactions":9,"vwap":2288},"2025-06-04",16.96,-1.14,{"date":2335,"open":2294,"high":836,"low":2336,"close":909,"change":815,"percent_change":854,"volume":2337,"transactions":9,"vwap":909},"2025-06-03",16.305,177500,{"date":2339,"open":2340,"high":2278,"low":2341,"close":933,"change":166,"percent_change":157,"volume":2342,"transactions":9,"vwap":933},"2025-06-02",16.48,16.285,353700,{"date":2344,"open":2299,"high":843,"low":2299,"close":2329,"change":660,"percent_change":188,"volume":2345,"transactions":9,"vwap":2329},"2025-05-30",105900,{"date":2347,"open":828,"high":2091,"low":2348,"close":881,"change":609,"percent_change":1545,"volume":2349,"transactions":9,"vwap":881},"2025-05-29",16.58,25500,{"date":2351,"open":2352,"high":944,"low":2352,"close":944,"change":46,"percent_change":1309,"volume":2353,"transactions":9,"vwap":944},"2025-05-28",16.3,68600,{"date":2355,"open":861,"high":959,"low":71,"close":2288,"change":609,"percent_change":1545,"volume":2356,"transactions":9,"vwap":2288},"2025-05-27",76000,{"date":2358,"open":2352,"high":2359,"low":2352,"close":2294,"change":1207,"percent_change":1207,"volume":2360,"transactions":9,"vwap":2294},"2025-05-23",16.674,63400,{"date":2362,"open":2363,"high":2364,"low":2327,"close":2294,"change":1493,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2294},"2025-05-22",16.82,16.843,-0.78,45600,{"date":2368,"open":861,"high":2091,"low":975,"close":862,"change":1362,"percent_change":2369,"volume":2370,"transactions":9,"vwap":862},"2025-05-21",-1.3,31700,{"date":2372,"open":920,"high":843,"low":2373,"close":2175,"change":2300,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2175},"2025-05-20",16.15,2.8,103100,{"date":2377,"open":975,"high":901,"low":2378,"close":2379,"change":1207,"percent_change":1207,"volume":2380,"transactions":9,"vwap":2379},"2025-05-19",16.02,16.43,106700,{"date":2382,"open":2294,"high":2283,"low":2383,"close":2379,"change":187,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2379},"2025-05-16",16.393,-1.62,51800,{"date":2387,"open":875,"high":875,"low":2388,"close":938,"change":220,"percent_change":2389,"volume":2390,"transactions":9,"vwap":938},"2025-05-15",16.445,-3.19,188900,{"date":2392,"open":2211,"high":2393,"low":882,"close":875,"change":355,"percent_change":1157,"volume":2394,"transactions":9,"vwap":875},"2025-05-14",17.325,75700,{"date":2396,"open":2210,"high":2397,"low":859,"close":2398,"change":927,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-13",17.48,17.41,0.93,86300,{"date":2402,"open":806,"high":806,"low":887,"close":875,"change":1207,"percent_change":1207,"volume":2403,"transactions":9,"vwap":875},"2025-05-12",143200,{"date":2405,"open":1336,"high":1330,"low":2309,"close":875,"change":845,"percent_change":2406,"volume":2407,"transactions":9,"vwap":875},"2025-05-09",2.07,824500,{"date":179,"open":1124,"high":2409,"low":938,"close":2091,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2091},19.45,-1.6,-8.65,3693300]