[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARX":3,"homepage-market-summary":27,"stock-historical-ARX":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ARX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Accelerant Holdings","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Accelerant Holdings operates as a data-driven risk exchange that connects selected specialty insurance underwriters with risk capital partners. The company operates in three segments: Exchange Services, MGA Operations, and Underwriting. The majority of its revenue is generated from the Underwriting segment, which contains all revenue and expenses associated with the underwriting of insurance policies and assumption of reinsurance policies issued or accepted by Accelerant's consolidated insurance and reinsurance companies. Geographically, it operates in North America, the UK, and the EU, out of which it derives maximum revenue from North America.","574","Grand Cayman, E9",{"close":15,"open":15,"high":16,"low":17,"prev_close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},19.73,19.75,19.725,0,1432606.964224,13082,19.7317,31.18,9.18,1888655.9612654285,48,301,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},1888656,568485444.340894,-25.55,"2025-07-24",[178,179,186,192,201,207,215,222,232,238,247,257,267,274,281,288,293,298,304,311,318,323,330,335,340,349,355,361,366,374,383,389,397,403,409,415,424,435,445,456,467,477,486,495,504,515,525,536,547,557,568,579,590,599,609,616,625,633,642,650,658,666,672,681,690,696,702,711,717,726,735,742,748,754,761,767,774,780,788,796,802,811,819,827,834,841,849,857,865,871,879,887,896,904,910,918,927,935,943,950,957,962,968,974,979,986,993,998,1005,1012,1019,1025,1033,1039,1046,1054,1061,1067,1072,1077,1082,1088,1095,1101,1105,1109,1114,1122,1129,1134,1138,1144,1149,1153,1159,1164,1170,1179,1184,1192,1200,1208,1216,1224,1228,1237,1245,1252,1261,1267,1272,1278,1285,1292,1299,1307,1315,1322,1330,1337,1344,1351,1358,1365,1370,1375,1382,1388,1393,1396,1402,1408,1411,1418,1425,1433,1438,1444,1451,1457,1465,1472,1478,1487,1494,1502,1508,1514,1522,1529,1534,1542,1547,1555,1561,1568,1575,1580,1586,1591,1597,1603,1609,1615,1619,1625,1632,1640,1646,1653,1658,1663,1669,1675,1681,1685,1690,1695,1699,1703,1709,1713,1718,1723,1728,1733,1737,1743,1749,1754,1758,1765,1770,1775,1781,1787,1793,1798,1803,1806,1812,1818,1824,1830,1835,1840,1846,1852,1859,1865,1869,1875,1880,1887,1892,1897,1903,1909,1913,1917,1922,1928,1933,1941,1949,1955,1963,1972,1978,1984,1991,1998,2005,2013,2020,2029,2038,2045,2050,2057,2064,2070,2076,2084,2088,2095,2102,2109,2115,2122,2131,2139,2148,2154,2162,2171,2178,2185,2192,2201,2206],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":181,"high":182,"low":181,"close":15,"change":18,"percent_change":18,"volume":183,"transactions":184,"vwap":185},"2026-10-01",19.71,19.78,963951.011309,8259,19.7359,{"date":187,"open":15,"high":188,"low":181,"close":15,"change":18,"percent_change":18,"volume":189,"transactions":190,"vwap":191},"2026-09-30",19.74,3676749.441763,6421,19.7301,{"date":193,"open":194,"high":195,"low":196,"close":15,"change":110,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",19.77,19.79,19.72,-0.05,4385495.739275,7469,19.7399,{"date":202,"open":203,"high":203,"low":188,"close":188,"change":110,"percent_change":197,"volume":204,"transactions":205,"vwap":206},"2026-09-28",19.8,904608.045977,7799,19.751,{"date":208,"open":188,"high":209,"low":15,"close":16,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",19.76,0.01,0.05,600457.336957,6192,19.7484,{"date":216,"open":182,"high":182,"low":15,"close":188,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",0.02,0.1,1202968.972481,5981,19.7467,{"date":223,"open":224,"high":225,"low":226,"close":196,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",19.7,19.745,19.69,-0.07,-0.35,2301079.779677,10233,19.724,{"date":233,"open":182,"high":203,"low":234,"close":195,"change":210,"percent_change":211,"volume":235,"transactions":236,"vwap":237},"2026-09-22",19.705,1246855.208539,9342,19.768,{"date":239,"open":240,"high":195,"low":241,"close":182,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",19.66,19.51,0.12,0.61,3601051.227028,11978,19.6674,{"date":248,"open":249,"high":250,"low":251,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",19.84,19.86,19.605,-0.16,-0.81,6768698.881969,17377,19.6804,{"date":258,"open":249,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",19.85,19.805,19.82,-0.02,-0.1,746819.501882,6167,19.8299,{"date":268,"open":259,"high":250,"low":203,"close":249,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",0.03,0.15,3838786.379182,7914,19.8105,{"date":275,"open":250,"high":276,"low":277,"close":277,"change":262,"percent_change":263,"volume":278,"transactions":279,"vwap":280},"2026-09-15",19.88,19.81,2225962.528266,7357,19.8396,{"date":282,"open":250,"high":283,"low":284,"close":284,"change":110,"percent_change":197,"volume":285,"transactions":286,"vwap":287},"2026-09-14",19.9,19.83,1120889.854598,8533,19.8518,{"date":289,"open":250,"high":250,"low":249,"close":249,"change":18,"percent_change":18,"volume":290,"transactions":291,"vwap":292},"2026-09-11",350534.981249,6495,19.8463,{"date":294,"open":283,"high":283,"low":284,"close":249,"change":18,"percent_change":18,"volume":295,"transactions":296,"vwap":297},"2026-09-10",1038359.319338,8572,19.8416,{"date":299,"open":300,"high":300,"low":284,"close":249,"change":18,"percent_change":18,"volume":301,"transactions":302,"vwap":303},"2026-09-09",19.87,717415.63763,8075,19.8486,{"date":305,"open":249,"high":250,"low":277,"close":249,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-08",-0.04,-0.2,730017.381982,10500,19.8397,{"date":312,"open":203,"high":283,"low":15,"close":276,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-04",0.18,0.91,1248297.076082,9075,19.8292,{"date":319,"open":209,"high":182,"low":224,"close":224,"change":18,"percent_change":18,"volume":320,"transactions":321,"vwap":322},"2026-09-03",1635387.518928,9090,19.737,{"date":324,"open":182,"high":277,"low":224,"close":224,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-02",-0.08,-0.4,1569272.92762,8053,19.7463,{"date":331,"open":15,"high":182,"low":234,"close":182,"change":211,"percent_change":120,"volume":332,"transactions":333,"vwap":334},"2026-09-01",1488977.640208,7966,19.7466,{"date":336,"open":224,"high":182,"low":226,"close":15,"change":18,"percent_change":18,"volume":337,"transactions":338,"vwap":339},"2026-08-31",1405725.70884,10435,19.7233,{"date":341,"open":342,"high":343,"low":342,"close":15,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-28",19.68,19.755,0.04,0.2,1695847.194181,9941,19.7016,{"date":350,"open":351,"high":196,"low":240,"close":226,"change":217,"percent_change":218,"volume":352,"transactions":353,"vwap":354},"2026-08-27",19.67,2722716.819642,10906,19.6909,{"date":356,"open":240,"high":181,"low":357,"close":351,"change":18,"percent_change":18,"volume":358,"transactions":359,"vwap":360},"2026-08-26",19.65,1833454.37549,10888,19.6794,{"date":362,"open":342,"high":226,"low":357,"close":351,"change":210,"percent_change":211,"volume":363,"transactions":364,"vwap":365},"2026-08-25",2010251.921397,10058,19.6703,{"date":367,"open":368,"high":342,"low":251,"close":240,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-24",19.62,0.07,0.36,2793700.598609,12507,19.6539,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":217,"percent_change":218,"volume":380,"transactions":381,"vwap":382},"2026-08-21",19.57,19.63,19.54,19.59,5399277.495281,15738,19.5765,{"date":384,"open":385,"high":251,"low":378,"close":376,"change":217,"percent_change":218,"volume":386,"transactions":387,"vwap":388},"2026-08-20",19.55,4083681.376007,16065,19.5646,{"date":390,"open":391,"high":392,"low":393,"close":385,"change":110,"percent_change":197,"volume":394,"transactions":395,"vwap":396},"2026-08-19",19.58,19.585,19.53,4669093.835749,19186,19.5528,{"date":398,"open":376,"high":368,"low":393,"close":399,"change":217,"percent_change":218,"volume":400,"transactions":401,"vwap":402},"2026-08-18",19.56,8433954.526479,30201,19.5516,{"date":404,"open":376,"high":405,"low":393,"close":378,"change":306,"percent_change":307,"volume":406,"transactions":407,"vwap":408},"2026-08-17",19.64,4822188.225564,24461,19.5585,{"date":410,"open":376,"high":240,"low":411,"close":391,"change":369,"percent_change":370,"volume":412,"transactions":413,"vwap":414},"2026-08-14",19.5,19763646.049572,61968,19.5735,{"date":416,"open":417,"high":368,"low":418,"close":241,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-13",19.61,19.45,5.9,43.35,70130052.579416,127336,19.562,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-12",12.42,13.645,12.35,13.61,1.09,8.71,2200317.974523,27701,13.3021,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",12.02,12.57,12.52,0.48,3.99,1282588.913447,21272,12.4377,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",12.33,12.37,11.89,12.04,-0.42,-3.37,927051.877319,15042,12.0619,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",12.11,12.59,12.1,12.46,0.17,1.38,1079621.715272,13534,12.4265,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":269,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",12.3,12.4551,12.05,12.29,0.24,952572.470012,13364,12.2717,{"date":478,"open":479,"high":480,"low":481,"close":479,"change":482,"percent_change":157,"volume":483,"transactions":484,"vwap":485},"2026-08-05",12.26,12.405,11.91,0.09,1341424.775315,18654,12.2505,{"date":487,"open":488,"high":469,"low":489,"close":490,"change":270,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",12.06,11.84,12.17,1.25,1414276.767903,20137,12.0782,{"date":496,"open":488,"high":497,"low":498,"close":437,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",12.24,11.815,0.14,1.18,2050958.15202,26168,12.0567,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",11.03,12.0025,10.765,11.88,0.68,6.07,6456405.590372,34150,11.3427,{"date":516,"open":460,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",12.39,10.855,11.2,-1.2,-9.68,4941036.191032,36188,11.3113,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",14.5,14.6,12.34,12.4,-2.32,-15.76,4242141.810464,34545,13.0269,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",14.83,15.17,14.14,14.72,0.11,0.75,8695249.755894,49680,14.564,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":145,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",14.34,14.84,14.27,14.61,2.67,1723782.266352,16431,14.6218,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",13.92,14.505,13.829,14.23,0.46,3.34,1480439.311818,13549,14.2801,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",13.44,13.7875,13.14,13.77,0.31,2.3,1015478.325705,13575,13.5213,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",13.5,13.69,13.04,13.46,-0.06,-0.44,1312038.72265,15742,13.3564,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":585,"percent_change":586,"volume":596,"transactions":597,"vwap":598},"2026-07-21",13.28,13.76,13.23,13.52,1039732.66481,12845,13.4655,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":105,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",13.32,13.705,13.01,13.58,0.44,972892.993595,14099,13.5334,{"date":610,"open":611,"high":612,"low":613,"close":595,"change":586,"percent_change":614,"volume":615,"transactions":9,"vwap":595},"2026-07-17",13.99,14.44,13.48,-3.15,902100,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-16",12.92,13.97,12.77,13.96,1.28,10.09,1436800,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":210,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-15",12.53,13,12.36,12.68,0.08,1124500,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-14",13.38,13.535,12.61,12.67,-0.67,-5.02,1295400,{"date":643,"open":644,"high":581,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-13",12.91,12.75,13.34,0.7,5.54,1278400,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":325,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-10",12.86,12.97,12.08,12.64,-0.63,2477300,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":228,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-09",12.81,12.85,12.235,12.72,-2.68,2577500,{"date":667,"open":581,"high":581,"low":668,"close":669,"change":326,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-08",12.54,13.07,-2.97,2261500,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-07",13.57,13.66,12.6,13.47,0.22,1.66,3120100,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-06",13.49,13.767,13.12,13.25,-0.52,-3.78,1013400,{"date":691,"open":653,"high":692,"low":653,"close":573,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":573},"2026-07-02",14.03,0.93,7.24,1672700,{"date":697,"open":481,"high":583,"low":481,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-01",12.84,1.12,9.56,1693900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-30",12.63,12.785,11.66,11.72,-0.91,-7.21,1587200,{"date":712,"open":713,"high":713,"low":637,"close":704,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":704},"2026-06-29",13.8,-1.11,-8.08,2150300,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-26",13.1,13.805,12.784,13.74,0.69,5.29,12209100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-25",13.17,13.36,12.76,13.05,-0.32,-2.39,3087400,{"date":736,"open":594,"high":737,"low":738,"close":739,"change":473,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-24",13.875,12.99,13.37,1.83,1737500,{"date":743,"open":603,"high":601,"low":744,"close":745,"change":473,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-23",12.65,13.13,1.86,1441200,{"date":749,"open":685,"high":750,"low":751,"close":751,"change":263,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-22",13.67,12.89,-0.77,1090300,{"date":755,"open":756,"high":757,"low":480,"close":738,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":738},"2026-06-18",12.95,13.2,-0.13,-0.99,1517600,{"date":762,"open":763,"high":611,"low":685,"close":685,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":685},"2026-06-17",13.35,-0.23,-1.72,1009300,{"date":768,"open":769,"high":770,"low":771,"close":763,"change":150,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-06-16",13.33,13.6,13.06,2.69,2643300,{"date":775,"open":751,"high":776,"low":777,"close":628,"change":778,"percent_change":764,"volume":779,"transactions":9,"vwap":628},"2026-06-15",13.24,12.425,-0.03,1717300,{"date":781,"open":745,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-12",13.395,12.48,13.03,-0.09,-0.69,1189000,{"date":789,"open":790,"high":791,"low":792,"close":685,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":685},"2026-06-11",14.33,14.89,13.08,-1,-7.08,2382100,{"date":797,"open":621,"high":798,"low":593,"close":799,"change":631,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-10",14.95,14.12,0.57,1819400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-09",14.11,14.68,14.01,14.04,-0.28,-1.96,1012900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":639,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-08",14.97,15,14.31,14.32,-4.47,1075800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":473,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-05",14.81,15.16,14.53,14.99,1.63,884500,{"date":828,"open":813,"high":829,"low":830,"close":831,"change":499,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",15.33,14.49,14.75,0.96,1000800,{"date":835,"open":836,"high":837,"low":838,"close":552,"change":839,"percent_change":71,"volume":840,"transactions":9,"vwap":552},"2026-06-03",15.41,15.535,14.58,-1.03,913900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":764,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-02",15.63,16,15.45,15.64,-1.45,1843200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":325,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-01",16.26,16.72,15.86,15.87,-0.5,948800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":732,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-29",16.22,16.44,15.92,15.95,-1.97,1102300,{"date":866,"open":93,"high":867,"low":868,"close":868,"change":325,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-28",16.805,16.27,-0.49,1335300,{"date":872,"open":873,"high":874,"low":851,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-27",16.83,17.1,16.35,-0.58,-3.43,1950600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":732,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-26",17.32,17.85,16.79,16.93,-1.86,2643700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-22",16.99,17.7,16.955,17.25,0.26,1.53,1498500,{"date":897,"open":898,"high":899,"low":900,"close":889,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":889},"2026-05-21",16.5,17.19,16.31,0.3,1.8,1538700,{"date":905,"open":906,"high":907,"low":868,"close":908,"change":270,"percent_change":314,"volume":909,"transactions":9,"vwap":908},"2026-05-20",16.43,16.96,16.69,1397100,{"date":911,"open":912,"high":913,"low":854,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-19",16.040001,16.8,16.54,0.63,3.96,1374200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-18",15.62,16.07,15.44,15.91,0.47,3.04,1758400,{"date":928,"open":929,"high":930,"low":931,"close":922,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":922},"2026-05-15",14.79,15.89,14.401,0.83,5.68,2214800,{"date":936,"open":937,"high":938,"low":939,"close":552,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":552},"2026-05-14",13.89,15.417,13.72,2.08,16.6,3238200,{"date":944,"open":945,"high":635,"low":946,"close":627,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":627},"2026-05-13",13.29,12.325,-0.96,-7.12,1721200,{"date":951,"open":952,"high":952,"low":953,"close":683,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":683},"2026-05-12",13.55,13.26,0.13,0.97,790300,{"date":958,"open":572,"high":674,"low":771,"close":729,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":729},"2026-05-11",0.16,1.21,1201300,{"date":963,"open":964,"high":770,"low":719,"close":757,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":757},"2026-05-08",13.45,-0.36,-2.65,883300,{"date":969,"open":751,"high":970,"low":751,"close":971,"change":723,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-07",13.905,13.56,5.36,1450800,{"date":975,"open":771,"high":976,"low":704,"close":977,"change":228,"percent_change":966,"volume":978,"transactions":9,"vwap":977},"2026-05-06",13.39,12.87,1106800,{"date":980,"open":751,"high":981,"low":982,"close":983,"change":473,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-05",13.42,12.69,13.22,1.85,853900,{"date":987,"open":719,"high":952,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-04",12.695,12.98,-0.11,-0.84,798400,{"date":994,"open":757,"high":995,"low":751,"close":996,"change":631,"percent_change":243,"volume":997,"transactions":9,"vwap":996},"2026-05-01",13.65,13.09,871700,{"date":999,"open":618,"high":1000,"low":1001,"close":603,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":603},"2026-04-30",13.3,12.418,-0.15,-1.14,1144400,{"date":1006,"open":635,"high":581,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-29",13.155,13.16,-0.24,-1.79,762500,{"date":1013,"open":1014,"high":619,"low":594,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-28",13.75,13.4,-0.18,-1.33,1170000,{"date":1020,"open":792,"high":1021,"low":645,"close":604,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":604},"2026-04-27",13.71,0.45,3.43,1299800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":745,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":745},"2026-04-24",14.47,14.63,13.0050001,-1.34,-9.26,1766100,{"date":1034,"open":1035,"high":930,"low":1027,"close":1027,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1027},"2026-04-23",15.78,-1.43,-8.99,1447300,{"date":1040,"open":69,"high":1041,"low":69,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-22",15.96,15.9,0.65,4.26,1295900,{"date":1047,"open":550,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-21",15.485,14.74,15.25,0.39,2.62,1091400,{"date":1055,"open":1056,"high":798,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-20",14.05,14.86,0.77,5.46,1078400,{"date":1062,"open":582,"high":1063,"low":1064,"close":1063,"change":1051,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-17",14.09,13.31,2.85,1117400,{"date":1068,"open":604,"high":1069,"low":976,"close":1070,"change":18,"percent_change":18,"volume":1071,"transactions":9,"vwap":1070},"2026-04-16",13.79,13.7,817400,{"date":1073,"open":976,"high":1074,"low":739,"close":1070,"change":1051,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1070},"2026-04-15",13.885,2.93,1693500,{"date":1078,"open":1079,"high":729,"low":438,"close":1064,"change":440,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1064},"2026-04-14",12.8,3.74,2970500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1084,"change":105,"percent_change":924,"volume":1087,"transactions":9,"vwap":1084},"2026-04-13",12.83,13.145,12.78,1525700,{"date":1089,"open":996,"high":1090,"low":1091,"close":620,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":620},"2026-04-10",13.21,12.755,-0.34,-2.59,844300,{"date":1096,"open":731,"high":1097,"low":630,"close":1098,"change":269,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-09",13.125,13.11,0.23,1087000,{"date":1102,"open":572,"high":604,"low":583,"close":792,"change":227,"percent_change":1103,"volume":1104,"transactions":9,"vwap":792},"2026-04-08",-0.53,1065800,{"date":1106,"open":686,"high":613,"low":989,"close":1107,"change":262,"percent_change":1002,"volume":1108,"transactions":9,"vwap":1107},"2026-04-07",13.15,801600,{"date":1110,"open":763,"high":1111,"low":1112,"close":728,"change":1009,"percent_change":1010,"volume":1113,"transactions":9,"vwap":728},"2026-04-06",13.64,13.02,1042100,{"date":1115,"open":644,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-02",13.615,12.74,13.41,0.51,3.95,830600,{"date":1123,"open":763,"high":1124,"low":661,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-01",13.475,12.9,-0.46,-3.44,1398000,{"date":1130,"open":976,"high":1131,"low":1132,"close":729,"change":211,"percent_change":145,"volume":1133,"transactions":9,"vwap":729},"2026-03-31",13.765,13.27,1644800,{"date":1135,"open":792,"high":1118,"low":756,"close":1064,"change":901,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1064},"2026-03-30",2.31,1027400,{"date":1139,"open":1140,"high":729,"low":1125,"close":603,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":603},"2026-03-27",13.19,-0.22,-1.66,942600,{"date":1145,"open":989,"high":1015,"low":1146,"close":594,"change":140,"percent_change":1147,"volume":1148,"transactions":9,"vwap":594},"2026-03-26",12.885,2.48,1325900,{"date":1150,"open":1090,"high":770,"low":663,"close":644,"change":1009,"percent_change":1151,"volume":1152,"transactions":9,"vwap":644},"2026-03-25",-1.83,1106600,{"date":1154,"open":1155,"high":728,"low":1156,"close":1107,"change":150,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1107},"2026-03-24",12.79,12.62,2.73,1309200,{"date":1160,"open":756,"high":728,"low":1161,"close":1079,"change":1002,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1079},"2026-03-23",12.21,-1.16,2298900,{"date":1165,"open":1166,"high":739,"low":1167,"close":756,"change":1058,"percent_change":1168,"volume":1169,"transactions":9,"vwap":756},"2026-03-20",12.515,12.419,6.32,2545500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-19",11.7,12.2,10.91,12.18,0.52,4.46,2308500,{"date":1180,"open":1181,"high":489,"low":1182,"close":706,"change":269,"percent_change":893,"volume":1183,"transactions":9,"vwap":706},"2026-03-18",11.48,11.29,1790500,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-17",11.25,11.74,11.63,0.5,4.49,871400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-16",10.61,11.255,11.13,0.42,3.92,658900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":585,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-13",10.92,11.06,10.571,10.71,-0.56,826500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":542,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-12",10.62,11,10.47,10.77,1.03,677600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":764,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-11",10.86,10.99,10.55,10.66,-2.11,599400,{"date":1225,"open":1226,"high":1203,"low":1220,"close":1226,"change":197,"percent_change":1126,"volume":1227,"transactions":9,"vwap":1226},"2026-03-10",10.89,843800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-09",11.37,11.38,10.805,10.94,-0.3,-2.67,785000,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-06",11.76,11.14,11.24,-0.47,-4.01,969200,{"date":1246,"open":1247,"high":1248,"low":519,"close":1249,"change":145,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-05",11.39,11.73,11.71,3.35,1541700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-04",11.6,11.985,11.05,11.33,-0.27,-2.33,1040900,{"date":1262,"open":1239,"high":1263,"low":1264,"close":1254,"change":1009,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1254},"2026-03-03",11.86,11.185,-2.03,610900,{"date":1268,"open":1247,"high":1269,"low":1241,"close":489,"change":344,"percent_change":1270,"volume":1271,"transactions":9,"vwap":489},"2026-03-02",11.915,0.34,852100,{"date":1273,"open":1226,"high":1175,"low":1274,"close":1275,"change":430,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-27",10.8,11.8,10.18,2100000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1205,"change":924,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1205},"2026-02-26",10.34,10.88,10.3,4.59,1333900,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":130,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-25",9.5,10.35,10.24,8.25,1229900,{"date":1293,"open":1294,"high":1295,"low":23,"close":1296,"change":218,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-24",9.38,9.69,9.46,1.07,1023600,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-23",10.28,9.35,9.36,-0.9,-8.77,952400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1009,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-20",10.5,10.56,10.21,10.26,-2.29,874100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1309,"change":227,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1309},"2026-02-19",10.65,10.842,10.32,-0.66,666300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":482,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-18",10.48,10.84,10.4,10.57,0.86,1593000,{"date":1331,"open":1332,"high":1333,"low":1301,"close":1324,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1324},"2026-02-17",10.7,10.977,-0.19,-1.78,981000,{"date":1338,"open":1339,"high":1203,"low":1340,"close":1341,"change":808,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",10.95,10.53,10.67,-2.56,1480900,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1339,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1339},"2026-02-12",11.35,10.63,-0.51,-4.45,1620000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":344,"percent_change":150,"volume":1357,"transactions":9,"vwap":1356},"2026-02-11",11.41,11.68,11.1,11.46,1044800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":269,"percent_change":893,"volume":1364,"transactions":9,"vwap":1363},"2026-02-10",11.43,11.637,11.155,11.42,744300,{"date":1366,"open":1249,"high":481,"low":1233,"close":1247,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1247},"2026-02-09",-0.33,-2.82,1562200,{"date":1371,"open":1263,"high":1372,"low":1247,"close":707,"change":227,"percent_change":1373,"volume":1374,"transactions":9,"vwap":707},"2026-02-06",12.145,-0.59,1189600,{"date":1376,"open":1377,"high":479,"low":1378,"close":1379,"change":1258,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-05",11.9,11.62,11.79,-2.24,1621300,{"date":1383,"open":1384,"high":439,"low":1385,"close":488,"change":901,"percent_change":1386,"volume":1387,"transactions":9,"vwap":488},"2026-02-04",11.56,11.27,2.55,1777800,{"date":1389,"open":645,"high":1390,"low":1257,"close":1239,"change":793,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1239},"2026-02-03",12.801,-7.84,1816600,{"date":1394,"open":1021,"high":573,"low":645,"close":730,"change":1304,"percent_change":71,"volume":1395,"transactions":9,"vwap":730},"2026-02-02",954500,{"date":1397,"open":1398,"high":540,"low":675,"close":675,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":675},"2026-01-30",13.83,-0.17,-1.23,901800,{"date":1403,"open":1404,"high":937,"low":1405,"close":1398,"change":585,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1398},"2026-01-29",13.82,13.53,-0.43,1139300,{"date":1409,"open":937,"high":619,"low":429,"close":937,"change":217,"percent_change":499,"volume":1410,"transactions":9,"vwap":937},"2026-01-28",1749200,{"date":1412,"open":528,"high":528,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-27",13.54,13.87,-0.65,-4.48,804100,{"date":1419,"open":1420,"high":824,"low":1421,"close":1422,"change":1367,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-26",14.9,14.455,14.52,-2.22,623300,{"date":1426,"open":1427,"high":1428,"low":540,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-23",14.19,14.92,14.85,0.59,4.14,974100,{"date":1434,"open":1057,"high":824,"low":1435,"close":1435,"change":1126,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-22",14.26,-3.12,884300,{"date":1439,"open":1440,"high":538,"low":573,"close":541,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":541},"2026-01-21",14,0.67,4.77,2472800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1056,"change":759,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1056},"2026-01-20",14.78,14.825,13.98,-6.58,2360500,{"date":1452,"open":1453,"high":923,"low":824,"close":1454,"change":1367,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-16",15.23,15.04,-2.15,1302400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":542,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-15",16.09,16.138,15.34,15.37,0.72,749200,{"date":1466,"open":1050,"high":1467,"low":1468,"close":1469,"change":1399,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-14",15.39,14.915,15.26,-1.1,846800,{"date":1473,"open":1462,"high":1474,"low":1475,"close":1476,"change":631,"percent_change":1176,"volume":1477,"transactions":9,"vwap":1476},"2026-01-13",15.61,14.7,15.43,839800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-12",15.75,15.8,15.32,15.35,-0.45,-2.85,571400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1481,"change":306,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1481},"2026-01-09",15.93,16.19,15.59,-0.25,704800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1099,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-08",15.77,16.049999,15.58,15.84,1.47,503900,{"date":1503,"open":1504,"high":862,"low":1505,"close":1474,"change":1009,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1474},"2026-01-07",15.83,15.57,-1.51,552000,{"date":1509,"open":1510,"high":930,"low":1511,"close":1512,"change":270,"percent_change":832,"volume":1513,"transactions":9,"vwap":1512},"2026-01-06",15.55,15.1,15.85,601300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":482,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-05",15.67,16.030001,15.315,15.7,0.58,875300,{"date":1523,"open":1524,"high":1525,"low":1476,"close":1474,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1474},"2026-01-02",16.32,16.46,-0.74,-4.53,1865100,{"date":1530,"open":875,"high":898,"low":1531,"close":875,"change":585,"percent_change":1532,"volume":1533,"transactions":9,"vwap":875},"2025-12-31",16.125,-0.37,1030900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":262,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-30",16.49,16.65,16.21,16.41,-0.12,494300,{"date":1543,"open":898,"high":1544,"low":859,"close":906,"change":325,"percent_change":1545,"volume":1546,"transactions":9,"vwap":906},"2025-12-29",16.775,-0.48,462400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":228,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-26",16.89,17.18,16.4,16.51,-2.08,598100,{"date":1556,"open":889,"high":1557,"low":1558,"close":1559,"change":262,"percent_change":1540,"volume":1560,"transactions":9,"vwap":1559},"2025-12-24",17.3,16.76,16.86,383000,{"date":1562,"open":1563,"high":1564,"low":1490,"close":1565,"change":1258,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-23",17,17.22,16.88,-1.57,1277400,{"date":1569,"open":1525,"high":881,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-22",16.17,17.15,0.84,5.15,1820400,{"date":1576,"open":1577,"high":1524,"low":1505,"close":900,"change":50,"percent_change":1578,"volume":1579,"transactions":9,"vwap":900},"2025-12-19",15.81,3.1,849000,{"date":1581,"open":1582,"high":1583,"low":843,"close":1584,"change":369,"percent_change":605,"volume":1585,"transactions":9,"vwap":1584},"2025-12-18",15.79,16.16,15.82,844600,{"date":1587,"open":1588,"high":1035,"low":1511,"close":1480,"change":125,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1480},"2025-12-17",15.4,2.61,930200,{"date":1592,"open":1476,"high":1593,"low":1594,"close":1483,"change":306,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1483},"2025-12-16",15.69,15.08,-0.26,687300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1467,"change":808,"percent_change":1010,"volume":1602,"transactions":9,"vwap":1467},"2025-12-15",15.68,15.868,15.27,1443200,{"date":1604,"open":1605,"high":1606,"low":1476,"close":1516,"change":585,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1516},"2025-12-12",15.97,16.15,-0.38,1243800,{"date":1610,"open":1611,"high":1612,"low":1482,"close":1613,"change":140,"percent_change":940,"volume":1614,"transactions":9,"vwap":1613},"2025-12-11",15.49,16.01,15.73,1461500,{"date":1616,"open":1483,"high":1617,"low":1428,"close":836,"change":344,"percent_change":893,"volume":1618,"transactions":9,"vwap":836},"2025-12-10",15.42,736800,{"date":1620,"open":824,"high":1588,"low":1621,"close":1462,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1462},"2025-12-09",14.66,0.54,3.64,589200,{"date":1626,"open":1050,"high":1627,"low":1628,"close":538,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":538},"2025-12-08",15.48,14.4,-0.41,-2.69,2093200,{"date":1633,"open":1634,"high":1611,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-05",15.14,14.789,15.24,0.19,1.26,829400,{"date":1641,"open":1642,"high":1461,"low":1642,"close":1643,"change":64,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-04",14.435,15.05,6.36,1066000,{"date":1647,"open":1648,"high":1649,"low":799,"close":1650,"change":1607,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-03",14.67,14.88,14.15,-2.62,722200,{"date":1654,"open":929,"high":1429,"low":1655,"close":823,"change":1334,"percent_change":1656,"volume":1657,"transactions":9,"vwap":823},"2025-12-02",14.305,-1.29,1337700,{"date":1659,"open":1660,"high":821,"low":1661,"close":541,"change":270,"percent_change":1214,"volume":1662,"transactions":9,"vwap":541},"2025-12-01",14.46,14.2,741700,{"date":1664,"open":1648,"high":1665,"low":1027,"close":1666,"change":262,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-28",14.834,14.57,-0.14,311700,{"date":1670,"open":830,"high":1429,"low":1435,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-26",14.59,0.21,1.46,810700,{"date":1676,"open":1070,"high":1677,"low":595,"close":1678,"change":1441,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-25",14.525,14.38,4.89,1093500,{"date":1682,"open":628,"high":1404,"low":756,"close":1021,"change":543,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1021},"2025-11-24",5.79,1391300,{"date":1686,"open":628,"high":1687,"low":730,"close":1688,"change":542,"percent_change":1328,"volume":1689,"transactions":9,"vwap":1688},"2025-11-21",13.376,12.96,803100,{"date":1691,"open":604,"high":1692,"low":1084,"close":661,"change":1103,"percent_change":1693,"volume":1694,"transactions":9,"vwap":661},"2025-11-20",13.73,-3.96,796100,{"date":1696,"open":1070,"high":1070,"low":1697,"close":635,"change":732,"percent_change":1698,"volume":1038,"transactions":9,"vwap":635},"2025-11-19",13.135,-2.34,{"date":1700,"open":757,"high":939,"low":660,"close":1070,"change":1058,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1070},"2025-11-18",5.96,1152800,{"date":1704,"open":971,"high":1705,"low":982,"close":1706,"change":656,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-17",13.9,12.93,-4.65,1268700,{"date":1710,"open":939,"high":1711,"low":731,"close":971,"change":307,"percent_change":847,"volume":1712,"transactions":9,"vwap":971},"2025-11-14",13.84,1839000,{"date":1714,"open":652,"high":937,"low":630,"close":593,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":593},"2025-11-13",1.16,9.21,2820500,{"date":1719,"open":1720,"high":1155,"low":1721,"close":676,"change":105,"percent_change":440,"volume":1722,"transactions":9,"vwap":676},"2025-11-12",12.7,12.23,1587400,{"date":1724,"open":1725,"high":620,"low":1721,"close":668,"change":120,"percent_change":1726,"volume":1727,"transactions":9,"vwap":668},"2025-11-11",12.38,2.03,1272000,{"date":1729,"open":704,"high":704,"low":1730,"close":472,"change":228,"percent_change":1731,"volume":1732,"transactions":9,"vwap":472},"2025-11-10",11.943,-2.77,1703000,{"date":1734,"open":1379,"high":744,"low":1249,"close":655,"change":1430,"percent_change":1735,"volume":1736,"transactions":9,"vwap":655},"2025-11-07",4.9,713100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":471,"change":1595,"percent_change":1222,"volume":1742,"transactions":9,"vwap":471},"2025-11-06",12.31,12.45,11.905,742300,{"date":1744,"open":1745,"high":1746,"low":509,"close":1739,"change":473,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1739},"2025-11-05",12.14,12.565,1.99,1999900,{"date":1750,"open":519,"high":490,"low":519,"close":1751,"change":647,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-04",12.07,6.16,2200200,{"date":1755,"open":1188,"high":1756,"low":1186,"close":1230,"change":1492,"percent_change":1455,"volume":1757,"transactions":9,"vwap":1230},"2025-11-03",11.77,824900,{"date":1759,"open":1760,"high":1761,"low":1186,"close":1378,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1378},"2025-10-31",11.34,11.745,0.27,2.38,591800,{"date":1766,"open":706,"high":1263,"low":1760,"close":1346,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1346},"2025-10-30",-0.39,-3.32,538200,{"date":1771,"open":1739,"high":1772,"low":1354,"close":1187,"change":656,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1187},"2025-10-29",12.5,-5.09,502800,{"date":1776,"open":1777,"high":638,"low":1778,"close":448,"change":1367,"percent_change":1779,"volume":1780,"transactions":9,"vwap":448},"2025-10-28",12.66,12.335,-2.6,775500,{"date":1782,"open":1783,"high":977,"low":1784,"close":1720,"change":1099,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1720},"2025-10-27",12.56,12.395,1.84,747100,{"date":1788,"open":1789,"high":704,"low":497,"close":1790,"change":369,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-24",12.44,12.47,0.56,756300,{"date":1794,"open":1772,"high":620,"low":1795,"close":530,"change":263,"percent_change":1796,"volume":1797,"transactions":9,"vwap":530},"2025-10-23",12.22,-0.8,1278200,{"date":1799,"open":1720,"high":698,"low":1800,"close":1772,"change":1595,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1772},"2025-10-22",12.095,-2.04,1340600,{"date":1804,"open":645,"high":1140,"low":1772,"close":730,"change":217,"percent_change":959,"volume":1805,"transactions":9,"vwap":730},"2025-10-21",764800,{"date":1807,"open":738,"high":1808,"low":1809,"close":1117,"change":1016,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1117},"2025-10-20",13.198,12.455,-1.39,757900,{"date":1813,"open":731,"high":1085,"low":1814,"close":618,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":618},"2025-10-17",12.55,-0.21,-1.6,806800,{"date":1819,"open":692,"high":1820,"low":731,"close":745,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":745},"2025-10-16",14.129,-0.87,-6.21,769400,{"date":1825,"open":1826,"high":538,"low":1448,"close":1440,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1440},"2025-10-15",14.73,-0.54,-3.71,1046300,{"date":1831,"open":611,"high":1643,"low":713,"close":1832,"change":50,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-14",14.54,3.49,855800,{"date":1836,"open":1440,"high":1837,"low":1838,"close":1056,"change":211,"percent_change":370,"volume":1839,"transactions":9,"vwap":1056},"2025-10-13",14.13,13.81,570100,{"date":1841,"open":1671,"high":1842,"low":1440,"close":1440,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1440},"2025-10-10",14.8,-0.64,-4.37,754400,{"date":1847,"open":1848,"high":539,"low":1849,"close":1849,"change":1092,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-09",14.94,14.64,-2.27,1173100,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":243,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-08",14.45,15.565,14.98,4.24,1421000,{"date":1860,"open":813,"high":1453,"low":1861,"close":1862,"change":656,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-07",14.29,14.37,-4.2,1299200,{"date":1866,"open":1867,"high":1480,"low":1666,"close":814,"change":218,"percent_change":1441,"volume":1868,"transactions":9,"vwap":814},"2025-10-06",15.65,1851700,{"date":1870,"open":713,"high":1871,"low":1872,"close":1420,"change":57,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1420},"2025-10-03",15.145,13.63,8.68,1887700,{"date":1876,"open":549,"high":549,"low":1877,"close":1021,"change":1126,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1021},"2025-10-02",12.88,-3.25,3277400,{"date":1881,"open":1842,"high":1468,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-01",14.035,14.17,-0.72,-4.84,1578900,{"date":1888,"open":528,"high":1453,"low":1889,"close":791,"change":125,"percent_change":1890,"volume":1891,"transactions":9,"vwap":791},"2025-09-30",14.41,2.76,2115500,{"date":1893,"open":1894,"high":1483,"low":790,"close":830,"change":1367,"percent_change":1895,"volume":1896,"transactions":9,"vwap":830},"2025-09-29",15.06,-2.23,1771500,{"date":1898,"open":843,"high":1899,"low":1842,"close":1900,"change":253,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-26",15.775,14.82,-5.18,766700,{"date":1904,"open":1905,"high":1906,"low":1428,"close":843,"change":345,"percent_change":1907,"volume":1908,"transactions":9,"vwap":843},"2025-09-25",15.29,15.66,1.3,899900,{"date":1910,"open":1489,"high":1911,"low":1476,"close":1476,"change":1103,"percent_change":1768,"volume":1912,"transactions":9,"vwap":1476},"2025-09-24",16.12,569700,{"date":1914,"open":1606,"high":93,"low":854,"close":1041,"change":263,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1041},"2025-09-23",-0.62,403300,{"date":1918,"open":1911,"high":1539,"low":1042,"close":1919,"change":1595,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-22",16.059999,-1.59,580800,{"date":1923,"open":1559,"high":1924,"low":1606,"close":1524,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1524},"2025-09-19",17.13,-0.78,-4.56,482200,{"date":1929,"open":1930,"high":1924,"low":851,"close":874,"change":915,"percent_change":1931,"volume":1932,"transactions":9,"vwap":874},"2025-09-18",16.77,3.83,1098300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1545,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-17",17.049999,17.35,16.33,16.47,-2.83,1307700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1915,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-16",17.36,17.61,16.58,16.95,-3.53,1038200,{"date":1950,"open":892,"high":1951,"low":874,"close":1952,"change":370,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-15",17.9,17.57,2.09,1120900,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-12",18.75,17.02,17.21,-1.49,-7.97,1835900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-11",19.6,19.845,18.63,18.7,-0.95,-4.83,1017600,{"date":1973,"open":277,"high":1974,"low":1975,"close":357,"change":1406,"percent_change":1976,"volume":1977,"transactions":9,"vwap":357},"2025-09-10",20.505,19.44,-2.14,1626900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1667,"percent_change":786,"volume":1133,"transactions":9,"vwap":1983},"2025-09-09",20.1,20.255,19.3,20.08,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":369,"percent_change":150,"volume":1990,"transactions":9,"vwap":1989},"2025-09-08",20,20.48,19.935,20.22,924200,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1629,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-05",20.73,19.985,20.15,-1.99,809100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":344,"percent_change":1637,"volume":2004,"transactions":9,"vwap":2003},"2025-09-04",20.52,20.813,19.94,20.56,1235700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2000,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2000},"2025-09-03",20.84,21.25,20.07,-0.7,-3.3,1464900,{"date":2014,"open":1986,"high":2015,"low":196,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-02",21.68,21.22,1.17,5.84,1911500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-29",21.5,21.66,18.26,20.049999,-1.52,-7.05,4458300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-28",28,28.4,20.59,21.57,-7.72,-26.36,7346600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":105,"percent_change":1672,"volume":2044,"transactions":9,"vwap":2043},"2025-08-27",29.23,29.79,28.84,29.29,919800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2040,"change":1915,"percent_change":1553,"volume":615,"transactions":9,"vwap":2040},"2025-08-26",29.84,30,28.66,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":307,"percent_change":639,"volume":2056,"transactions":9,"vwap":2055},"2025-08-25",29.96,30.27,29.45,29.85,654900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":150,"percent_change":500,"volume":2063,"transactions":9,"vwap":2062},"2025-08-22",29.42,30.35,29.355,30.049999,753700,{"date":2065,"open":2048,"high":2066,"low":2067,"close":2068,"change":1234,"percent_change":793,"volume":2069,"transactions":9,"vwap":2068},"2025-08-21",30.145,29.07,29.7,682000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2048,"change":243,"percent_change":940,"volume":2075,"transactions":9,"vwap":2048},"2025-08-20",29.2,30.475,28.59,1238000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1572,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-19",28.55,29.94,28.115,29.39,2.94,661300,{"date":2085,"open":2086,"high":2043,"low":2086,"close":2078,"change":678,"percent_change":130,"volume":2087,"transactions":9,"vwap":2078},"2025-08-18",28.11,399400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":18,"percent_change":18,"volume":2094,"transactions":9,"vwap":2093},"2025-08-15",28.18,28.76,27.9,28.33,323900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2093,"change":1242,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2093},"2025-08-14",28.53,28.89,27.79,-1.63,322400,{"date":2103,"open":2104,"high":2067,"low":2105,"close":2106,"change":120,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-13",28.5,28.37,28.8,0.88,290200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2078,"change":1214,"percent_change":1080,"volume":2114,"transactions":9,"vwap":2078},"2025-08-12",27.1,28.83,26.8,619900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":110,"percent_change":306,"volume":2121,"transactions":9,"vwap":2120},"2025-08-11",27.4,28.575,27.18,27.52,601200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-08",27.23,28.49,26.54,27.53,0.29,1.06,745500,{"date":2132,"open":2133,"high":2134,"low":2119,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-07",28.48,28.98,27.24,-1.71,-5.91,647900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-06",28.96,29.219,28.19,28.95,0.55,1.94,1162100,{"date":2149,"open":2150,"high":2125,"low":2150,"close":2032,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2032},"2025-08-05",27,1.35,4.99,590200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1637,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-04",26.65,27.65,26.5,27.049999,0.71,591300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-01",27.01,27.96,26.12,26.86,-0.68,-2.47,920000,{"date":2172,"open":2173,"high":2174,"low":2113,"close":2175,"change":370,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-31",27.13,28.38,27.54,1.32,1407400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2119,"change":520,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2119},"2025-07-30",28.01,29.059999,26.76,-4.23,4192200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2174,"change":1470,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2174},"2025-07-29",29,29.648,27.66,-3.73,1603800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-28",29.77,30.94,29.11,29.48,-0.31,-1.04,2376300,{"date":2202,"open":2203,"high":22,"low":2166,"close":2041,"change":2204,"percent_change":426,"volume":2205,"transactions":9,"vwap":2041},"2025-07-25",26.24,3.29,5951800,{"date":176,"open":2104,"high":2054,"low":2207,"close":2158,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2158},25.94,-2,-7.02,22487700]