[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASIC":3,"homepage-market-summary":29,"stock-historical-ASIC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ASIC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ategrity Specialty Insurance Company Holdings","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Ategrity Specialty Insurance Co Holdings is a specialty property and casualty insurance holding company focused on the excess and surplus market for small to medium-sized businesses (SMBs) across the United States. Operating through its subsidiaries, the company underwrites small and medium-sized commercial risks across selected industry verticals, including Retail, Real Estate, Hospitality, and Construction. Its operating model uses a technology-driven method to standardize, simplify, and, where appropriate, automate these transactions. The group distributes its products through licensed surplus lines brokers and wholesale agents.","203","New York, NY",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.17,26.96,25.92,26.75,-0.58,-2.17,55903.157205,1922,26.3542,29,16.35,114365.25142269394,77.6,330,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},114365,37740532.969489,6.04,"2025-06-11",[180,181,191,200,210,220,230,240,251,262,273,284,294,304,315,325,333,341,352,363,372,383,393,402,413,423,433,442,453,461,470,481,492,503,512,520,530,540,551,560,570,580,590,598,607,618,627,636,644,652,662,672,683,692,702,711,720,729,736,743,750,757,764,769,776,784,793,801,809,816,823,831,838,844,851,859,868,877,885,893,899,907,916,923,932,940,948,954,959,966,971,978,985,992,999,1007,1013,1018,1025,1030,1037,1044,1052,1059,1066,1071,1079,1087,1095,1101,1106,1112,1118,1126,1131,1138,1146,1153,1157,1162,1166,1172,1179,1184,1191,1197,1202,1208,1213,1218,1226,1233,1239,1245,1251,1258,1265,1272,1278,1283,1288,1292,1298,1305,1308,1315,1321,1327,1335,1341,1347,1354,1361,1370,1378,1386,1395,1402,1409,1417,1423,1431,1439,1444,1452,1458,1464,1473,1481,1486,1494,1501,1510,1515,1522,1527,1534,1540,1546,1551,1558,1564,1570,1577,1583,1586,1591,1596,1601,1606,1612,1617,1624,1630,1636,1642,1649,1654,1659,1662,1667,1671,1677,1683,1688,1695,1701,1705,1711,1716,1721,1726,1730,1735,1741,1747,1754,1760,1766,1774,1779,1785,1790,1795,1798,1804,1808,1815,1821,1828,1834,1838,1842,1848,1852,1858,1865,1869,1873,1878,1881,1888,1893,1897,1904,1910,1917,1924,1929,1936,1942,1947,1954,1960,1964,1970,1974,1981,1986,1990,1995,1999,2004,2010,2015,2021,2025,2028,2032,2037,2043,2049,2055,2061,2067,2073,2081,2085,2091,2096,2102,2107,2112,2118,2124,2128,2135,2140,2145,2148,2153,2157,2160,2165,2170,2175,2178,2183,2188,2192,2198,2203,2210,2215,2223,2226,2232,2235,2241,2245,2250,2253,2259,2264,2269,2275,2282,2286,2292,2297,2301,2306,2312,2318,2323,2330,2335,2341,2347,2353],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.64,26.77,25.61,1.2,4.7,85036.814621,2219,26.518,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",26.21,25.55,-0.81,-3.07,59740.876818,2113,25.7012,{"date":201,"open":202,"high":203,"low":204,"close":202,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",26.36,26.5,25.81,-0.21,-0.79,53097.237926,1603,26.1916,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":19,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",26.92,27.38,26.51,26.57,-2.14,85458.59544,1969,26.782,{"date":221,"open":203,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",27.53,26.47,27.15,0.61,2.3,127428.68916,4297,27.2331,{"date":231,"open":203,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",26.97,26.1101,26.54,0.02,0.08,71258.858685,1626,26.5139,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",27,27.165,26.37,26.52,-0.5,-1.85,99049.23016,2452,26.6485,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",27.32,27.47,26.5798,27.02,-0.05,-0.18,57006.801344,1491,27.0409,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",27.41,27.63,26.99,27.07,-0.54,-1.96,63860.836683,2658,27.1819,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",28.18,28.46,27.46,27.61,-0.56,-1.99,208531.926919,1948,27.6985,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",28.41,27.82,28.17,-0.12,-0.42,30697.268854,1768,28.1409,{"date":295,"open":296,"high":24,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",28.71,28,28.29,-0.37,-1.29,75582.160026,2779,28.3854,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",28.05,28.7791,27.7001,28.66,0.67,2.39,51775.614991,1981,28.4561,{"date":316,"open":317,"high":318,"low":278,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",27.7,28.38,27.99,0.52,1.89,48738.969834,1797,27.9747,{"date":326,"open":278,"high":327,"low":328,"close":254,"change":142,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",27.65,26.84,1.18,40648.977794,1764,27.4347,{"date":334,"open":335,"high":264,"low":336,"close":224,"change":235,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",27.27,26.62,0.07,41914.530866,2136,27.1437,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",26.28,27.18,26.265,27.13,0.6,2.26,69045.714447,2217,26.9184,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",27.16,27.57,26.14,26.53,-0.87,-3.18,137358.757455,3428,26.8095,{"date":364,"open":242,"high":365,"low":203,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",27.9,27.4,0.04,0.15,70087.592111,2551,27.4025,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",27.1,27.59,26.38,27.36,0.65,2.43,36192.95477,1278,27.2784,{"date":384,"open":385,"high":224,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",26.3,26.1,26.71,0.45,1.71,53229.602468,2142,26.8252,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":112,"percent_change":399,"volume":400,"transactions":339,"vwap":401},"2026-09-01",26.41,26.56,25.77,26.26,-0.04,41427.376743,26.2778,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",26.46,26.575,26.03,26.27,-0.32,-1.2,46905.004084,1553,26.2531,{"date":414,"open":407,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",26.8,26.185,26.59,0.26,0.99,59663.467325,1569,26.5621,{"date":424,"open":425,"high":203,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",26.48,25.0601,26.33,-0.39,-1.46,47498.088944,1595,26.2855,{"date":434,"open":435,"high":436,"low":427,"close":437,"change":258,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",26.68,27.22,26.72,-0.67,75596.954113,1942,26.699,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",26.34,26.93,26.205,26.9,0.57,2.16,96691.557577,2473,26.6319,{"date":454,"open":455,"high":456,"low":455,"close":427,"change":52,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",25.89,26.81,1.9,51402.865494,1521,26.3076,{"date":462,"open":463,"high":376,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",25.27,25.84,0.55,2.17,105458.304006,2006,25.8958,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",24.7,25.6,24.6,25.29,0.8,3.27,98058.865565,2263,25.1822,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",24.58,24.97,24.34,24.49,-0.08,-0.33,49781.813158,1988,24.6875,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",24.45,25.03,24.08,24.57,0.48,1.99,60039.428924,2296,24.6591,{"date":504,"open":483,"high":483,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",23.675,24.09,-0.61,-2.47,354217.464791,2159,24.0904,{"date":513,"open":514,"high":514,"low":515,"close":472,"change":299,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",25.45,24.52,-1.48,76502.939373,1953,24.7974,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",24.54,25.35,25.07,0.59,2.41,47725.72028,1560,25.0217,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":268,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",24.94,25.59,24.41,24.48,-2.16,47243.929269,1148,24.7014,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",24.89,25.51,24.6098,25.02,0.18,0.72,58250.65199,1467,25.0773,{"date":552,"open":553,"high":463,"low":554,"close":555,"change":107,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",24.9,24.39,24.84,0.24,35919.938944,1479,24.9252,{"date":561,"open":562,"high":194,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",25.5,24.685,24.78,-0.6,-2.36,32352.332497,1710,24.9435,{"date":571,"open":495,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",25.47,24.79,25.38,0.79,3.21,41662.817849,1766,25.157,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",23.93,25.32,24.59,0.7,2.93,50631.317103,1757,24.5266,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":112,"percent_change":399,"volume":595,"transactions":596,"vwap":597},"2026-08-04",24.12,23.1,23.89,69376.243549,1727,23.6716,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":289,"percent_change":246,"volume":604,"transactions":605,"vwap":606},"2026-08-03",23.97,24.53,23.82,23.9,47462.116682,2050,24.0416,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",23.74,24.19,23.08,24.02,0.17,0.71,56747.53716,1600,23.7634,{"date":619,"open":601,"high":620,"low":621,"close":622,"change":206,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",25.33,23.37,23.85,-3.21,90778.372413,2703,24.0824,{"date":628,"open":629,"high":629,"low":486,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",25.86,24.64,-0.95,-3.71,62599.437821,1929,24.788,{"date":637,"open":638,"high":639,"low":638,"close":533,"change":448,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",24.82,26,2.28,69947.477732,2013,25.6054,{"date":645,"open":646,"high":545,"low":646,"close":545,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",23.67,1.4,5.93,108032.084066,1547,24.7997,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":575,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",23.01,23.77,22.75,23.62,3.46,52708.289127,1577,23.4839,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":498,"volume":669,"transactions":670,"vwap":671},"2026-07-23",22.36,23,22.23,22.83,0.11,41296.767326,1465,22.7601,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",23.33,23.584825,22.39,22.72,-0.7,-2.99,52493.100797,1629,22.6465,{"date":684,"open":685,"high":506,"low":665,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",23.58,23.42,-0.4,-1.68,62125.560247,1527,23.3816,{"date":693,"open":694,"high":695,"low":696,"close":602,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",23.11,24,22.85,1.03,4.52,105689.975963,2278,23.6174,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",23.12,23.48,22.54,22.79,-0.36,-1.56,45900,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",22.67,23.455,22.55,23.15,0.64,2.84,60600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",24.28,24.425,22,22.51,-1.94,-7.93,112000,{"date":730,"open":731,"high":732,"low":494,"close":494,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":494},"2026-07-14",24.92,25.12,-0.66,-2.63,61800,{"date":737,"open":497,"high":738,"low":739,"close":740,"change":419,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-13",25.25,24.1,25.11,4.1,89700,{"date":744,"open":695,"high":745,"low":746,"close":592,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":592},"2026-07-10",25.2,23.361,0.12,0.5,136700,{"date":751,"open":752,"high":722,"low":753,"close":695,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":695},"2026-07-09",24.2,23.86,-0.24,-0.99,56400,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":268,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-08",24.71,24.11,24.24,-2.18,76400,{"date":765,"open":523,"high":562,"low":494,"close":564,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":564},"2026-07-07",-0.2,-0.8,69600,{"date":770,"open":463,"high":771,"low":555,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",25.845,24.98,-0.44,-1.73,70300,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",24.25,25.63,25.42,1.05,4.31,56100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",24.26,24.835,24.165,24.37,0.33,1.37,73600,{"date":794,"open":483,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",24.74,23.99,24.040001,-0.52,-2.12,57600,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",23.41,24.81,24.56,0.88,3.72,121700,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":348,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",21.44,23.68,21.245,10.55,345500,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":19,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-25",21.76,20.9,21.42,-2.64,75000,{"date":824,"open":825,"high":826,"low":827,"close":724,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":724},"2026-06-24",21.71,22.6,21.54,0.42,1.95,72600,{"date":832,"open":827,"high":833,"low":834,"close":835,"change":836,"percent_change":378,"volume":837,"transactions":9,"vwap":835},"2026-06-23",22.09,21.11,21.58,0.14,39200,{"date":839,"open":834,"high":840,"low":834,"close":811,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":811},"2026-06-22",21.954,0.28,1.32,42200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":368,"percent_change":614,"volume":850,"transactions":9,"vwap":849},"2026-06-18",21.040001,21.282,20.825,21.16,71100,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",21.22,20.675,21.01,-0.27,-1.27,42300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",20.93,21.34,20.78,21.28,0.53,2.55,64500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",20.83,21.011,20.495,20.75,-0.02,-0.1,36600,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",20.55,21.059999,20.77,-0.25,-1.19,35700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":399,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-11",21.19,21.285,20.911,21.02,-0.19,32700,{"date":894,"open":895,"high":820,"low":895,"close":880,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":880},"2026-06-10",20.59,0.43,2.08,53900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":465,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",20,21.15,19.932,20.63,2.74,75200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",20.11,20.48,20.059999,20.08,-0.26,-1.28,54800,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":66,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-05",19.51,20.575,20.34,4.63,58800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",19.37,20.01,19.275,19.44,0.29,1.51,85300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":733,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",19.72,19.76,18.825,19.15,-3.33,115600,{"date":941,"open":942,"high":926,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",19.5,19.35,19.81,0.3,1.54,106000,{"date":949,"open":942,"high":950,"low":951,"close":918,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":918},"2026-06-01",19.87,19.32,0,73700,{"date":955,"open":934,"high":956,"low":918,"close":918,"change":299,"percent_change":957,"volume":958,"transactions":9,"vwap":918},"2026-05-29",20.21,-1.86,72000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":754,"percent_change":883,"volume":965,"transactions":9,"vwap":964},"2026-05-28",20.1,20.565,19.83,19.88,53200,{"date":967,"open":968,"high":969,"low":909,"close":968,"change":874,"percent_change":875,"volume":970,"transactions":9,"vwap":968},"2026-05-27",20.12,20.72,90000,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":508,"volume":977,"transactions":9,"vwap":975},"2026-05-26",20.7,21.1,20.14,-0.51,69400,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":52,"volume":984,"transactions":9,"vwap":982},"2026-05-22",20.58,21.049999,20.65,0.1,61300,{"date":986,"open":987,"high":987,"low":988,"close":879,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":879},"2026-05-21",21.030001,20.47,-0.57,-2.7,34600,{"date":993,"open":994,"high":864,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",20.8,21.12,0.34,1.64,67900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":863,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":863},"2026-05-19",20.45,21.18,20.39,0.22,1.07,42000,{"date":1008,"open":963,"high":1009,"low":963,"close":1010,"change":37,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",20.89,20.56,3.68,62200,{"date":1014,"open":1015,"high":1016,"low":1015,"close":963,"change":147,"percent_change":829,"volume":1017,"transactions":9,"vwap":963},"2026-05-15",19.4,20.13,37800,{"date":1019,"open":928,"high":1020,"low":1021,"close":1022,"change":236,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",19.71,19.27,19.45,0.41,41800,{"date":1026,"open":937,"high":1027,"low":1028,"close":925,"change":874,"percent_change":875,"volume":1029,"transactions":9,"vwap":925},"2026-05-13",19.58,19.12,77400,{"date":1031,"open":1032,"high":1027,"low":1033,"close":1034,"change":367,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-12",19.3,19.049999,19.39,0.21,55900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":943,"change":408,"percent_change":1042,"volume":1043,"transactions":9,"vwap":943},"2026-05-11",19.69,19.805,19.34,-1.63,38200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":556,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-08",19.48,19.82,19.25,19.67,1.24,70800,{"date":1053,"open":1054,"high":1055,"low":1015,"close":1056,"change":891,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",19.57,20.283,19.43,-0.97,60800,{"date":1060,"open":935,"high":1061,"low":1027,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",20.25,19.62,0.37,1.92,79400,{"date":1067,"open":934,"high":975,"low":1048,"close":1048,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1048},"2026-05-05",0.09,0.47,68200,{"date":1072,"open":1073,"high":1074,"low":937,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",19.75,20.73,19.16,-0.47,-2.39,129900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",19.1,20.455,19.63,0.63,3.32,87100,{"date":1088,"open":1089,"high":593,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",20.76,18.68,19,-1.51,-7.36,340500,{"date":1096,"open":911,"high":1097,"low":911,"close":1098,"change":122,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",20.81,20.51,1.23,63300,{"date":1102,"open":920,"high":1103,"low":901,"close":1104,"change":236,"percent_change":127,"volume":1105,"transactions":9,"vwap":1104},"2026-04-28",20.5,20.26,61200,{"date":1107,"open":1108,"high":819,"low":909,"close":1109,"change":299,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",20.4,20.18,-1.8,94100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":879,"change":418,"percent_change":1116,"volume":1117,"transactions":9,"vwap":879},"2026-04-24",20.2,20.61,1.28,25200,{"date":1119,"open":1120,"high":1121,"low":956,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",20.41,20.775,20.29,-0.29,-1.41,40700,{"date":1127,"open":1128,"high":1128,"low":1129,"close":980,"change":874,"percent_change":875,"volume":1130,"transactions":9,"vwap":980},"2026-04-22",20.68,20.15,79800,{"date":1132,"open":890,"high":1133,"low":1134,"close":1135,"change":507,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",21.55,20.54,20.6,-2.88,50800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":556,"volume":1145,"transactions":9,"vwap":1143},"2026-04-20",21.29,21.41,21.014999,21.21,0.05,57700,{"date":1147,"open":1148,"high":1149,"low":982,"close":849,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":849},"2026-04-17",20.84,21.23,0.58,2.82,49200,{"date":1154,"open":1010,"high":1148,"low":920,"close":980,"change":1068,"percent_change":1155,"volume":1156,"transactions":9,"vwap":980},"2026-04-16",0.44,30300,{"date":1158,"open":910,"high":994,"low":1159,"close":1160,"change":874,"percent_change":875,"volume":1161,"transactions":9,"vwap":1160},"2026-04-15",20.3,20.49,43000,{"date":1163,"open":879,"high":1097,"low":1108,"close":1098,"change":1164,"percent_change":1123,"volume":1165,"transactions":9,"vwap":1098},"2026-04-14",-0.06,41900,{"date":1167,"open":1168,"high":819,"low":1169,"close":1170,"change":112,"percent_change":257,"volume":1171,"transactions":9,"vwap":1170},"2026-04-13",20.32,20.125,20.57,59100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":980,"change":1177,"percent_change":1178,"volume":1024,"transactions":9,"vwap":980},"2026-04-10",21,21.055,20.46,-0.46,-2.19,{"date":1180,"open":1181,"high":864,"low":1182,"close":846,"change":1068,"percent_change":896,"volume":1183,"transactions":9,"vwap":846},"2026-04-09",20.87,20.74,56000,{"date":1185,"open":980,"high":1186,"low":1187,"close":1188,"change":575,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-08",20.955,20.136,20.95,3.92,64400,{"date":1192,"open":1016,"high":1170,"low":1193,"close":1194,"change":258,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",19.98,20.16,-0.88,69000,{"date":1198,"open":1199,"high":1103,"low":1199,"close":920,"change":1023,"percent_change":1200,"volume":1201,"transactions":9,"vwap":920},"2026-04-06",19.9,2.06,55000,{"date":1203,"open":1015,"high":1204,"low":1205,"close":1204,"change":388,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-02",19.93,19.23,2.31,50700,{"date":1209,"open":935,"high":964,"low":1210,"close":1046,"change":1123,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1046},"2026-04-01",19.325,-1.47,53000,{"date":1214,"open":934,"high":956,"low":1215,"close":1216,"change":122,"percent_change":1116,"volume":1217,"transactions":9,"vwap":1216},"2026-03-31",19.42,19.77,130100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":748,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",19.33,19.64,19.165,19.52,2.63,116600,{"date":1227,"open":1228,"high":925,"low":1229,"close":1230,"change":1231,"percent_change":883,"volume":1232,"transactions":9,"vwap":1230},"2026-03-27",19.01,18.91,19.02,-0.23,95800,{"date":1234,"open":1235,"high":1048,"low":1236,"close":1048,"change":152,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1048},"2026-03-26",18.92,18.71,1.85,171900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1241,"change":1068,"percent_change":498,"volume":1244,"transactions":9,"vwap":1241},"2026-03-25",18.9,19.255,18.44,131100,{"date":1246,"open":1091,"high":1247,"low":1248,"close":1248,"change":882,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-24",19.54,18.81,-1.31,111700,{"date":1252,"open":1253,"high":1253,"low":1033,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-23",19.92,19.059999,-0.3,-1.55,102900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1123,"percent_change":516,"volume":1264,"transactions":9,"vwap":1263},"2026-03-20",19.73,20.155,19.285,19.36,402700,{"date":1266,"open":901,"high":1159,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-19",19.59,19.65,-0.41,-2.04,99400,{"date":1273,"open":1274,"high":1074,"low":1275,"close":911,"change":1269,"percent_change":1276,"volume":1277,"transactions":9,"vwap":911},"2026-03-18",20.37,19.935,-2,150700,{"date":1279,"open":1280,"high":973,"low":1159,"close":988,"change":1281,"percent_change":946,"volume":1282,"transactions":9,"vwap":988},"2026-03-17",20.33,0.31,94300,{"date":1284,"open":1253,"high":1285,"low":1253,"close":1194,"change":127,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1194},"2026-03-16",20.485,2.02,93000,{"date":1289,"open":1047,"high":1290,"low":918,"close":935,"change":952,"percent_change":952,"volume":1291,"transactions":9,"vwap":935},"2026-03-13",20.17,78200,{"date":1293,"open":1047,"high":1159,"low":1294,"close":935,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":935},"2026-03-12",19.61,-0.22,-1.1,92200,{"date":1299,"open":1300,"high":919,"low":1301,"close":1193,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1193},"2026-03-11",19.99,19.85,-0.31,-1.53,86300,{"date":1306,"open":1176,"high":1160,"low":911,"close":1122,"change":1144,"percent_change":122,"volume":1307,"transactions":9,"vwap":1122},"2026-03-10",82100,{"date":1309,"open":1310,"high":1174,"low":1311,"close":1312,"change":358,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-09",20.79,19.89,20.24,-4.12,131400,{"date":1316,"open":1317,"high":1317,"low":1318,"close":834,"change":1057,"percent_change":1319,"volume":1320,"transactions":9,"vwap":834},"2026-03-06",21.98,20.995,-4.39,67500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":408,"volume":953,"transactions":9,"vwap":1324},"2026-03-05",21.8,22.08,21.4,-0.07,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":766,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-04",22.19,22.74,21.73,22.15,-0.89,94200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":299,"percent_change":1042,"volume":1340,"transactions":9,"vwap":1339},"2026-03-03",22.48,21.68,22.35,99200,{"date":1342,"open":1343,"high":1344,"low":1343,"close":677,"change":347,"percent_change":1345,"volume":1346,"transactions":9,"vwap":677},"2026-03-02",21.79,23.105,2.71,114400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":279,"percent_change":508,"volume":1353,"transactions":9,"vwap":1352},"2026-02-27",22.34,22.66,22.030001,22.12,74600,{"date":1355,"open":707,"high":1356,"low":1357,"close":1358,"change":1296,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-26",23.35,22.14,22.68,-4.63,130900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-25",22.33,23.875,22.29,23.78,1.58,7.12,227600,{"date":1371,"open":716,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-24",23.26,21.89,22.2,-0.76,-3.31,207600,{"date":1379,"open":724,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-23",23.25,21.676,22.96,1.33,6.15,291000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-20",19.22,21.64,18.2,21.63,4.13,23.6,859300,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":127,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-19",17.1,17.55,17.5,2.34,220200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1397,"change":733,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1397},"2026-02-18",17.76,17.8,17.059999,-3.72,143200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1404,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1404},"2026-02-17",17.53,17.79,17.36,0.46,2.66,153500,{"date":1418,"open":1419,"high":1412,"low":1420,"close":1421,"change":487,"percent_change":1177,"volume":1422,"transactions":9,"vwap":1421},"2026-02-13",17.48,17.175,17.3,123400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":299,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-12",17.97,18.030001,16.75,17.38,-2.08,127500,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-11",18.26,17.74,17.75,-0.49,-2.69,56800,{"date":1440,"open":1441,"high":1442,"low":1405,"close":1443,"change":996,"percent_change":457,"volume":953,"transactions":9,"vwap":1443},"2026-02-10",17.85,18.42,18.24,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-09",18.61,17.88,17.9,-0.75,-4.02,44900,{"date":1453,"open":1454,"high":1229,"low":1454,"close":1455,"change":983,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-06",18.55,18.65,0.54,46800,{"date":1459,"open":1460,"high":1461,"low":1447,"close":1454,"change":841,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1454},"2026-02-05",18.25,19.18,1.53,97200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-04",17.67,18.56,17.65,18.27,0.77,4.4,146000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1399,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1399},"2026-02-03",18.17,18.285,17.49,-0.68,-3.74,87300,{"date":1482,"open":1441,"high":1483,"low":1441,"close":1484,"change":1063,"percent_change":897,"volume":1485,"transactions":9,"vwap":1484},"2026-02-02",18.32,18.18,70900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":747,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-30",17.45,17.95,17.32,17.81,0.68,65700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":748,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-29",17.27,17.69,16.73,2.91,118800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-28",17.35,17.46,17.07,17.19,-0.17,-0.98,65000,{"date":1511,"open":1489,"high":1512,"low":1513,"close":1413,"change":290,"percent_change":566,"volume":1514,"transactions":9,"vwap":1413},"2026-01-27",18.1,17.31,91900,{"date":1516,"open":1517,"high":1518,"low":1399,"close":1519,"change":290,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-26",18.16,18.5,17.78,-2.31,57300,{"date":1523,"open":1524,"high":936,"low":1525,"close":1390,"change":408,"percent_change":774,"volume":1526,"transactions":9,"vwap":1390},"2026-01-23",18.63,17.98,98500,{"date":1528,"open":1475,"high":1529,"low":1475,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-22",18.715,18.52,0.39,2.15,133700,{"date":1535,"open":1536,"high":1537,"low":1398,"close":1538,"change":983,"percent_change":465,"volume":1539,"transactions":9,"vwap":1538},"2026-01-21",18.02,18.58,18.13,67300,{"date":1541,"open":1542,"high":1543,"low":1448,"close":1426,"change":874,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1426},"2026-01-20",18.049999,18.455,-0.11,110200,{"date":1547,"open":1548,"high":1549,"low":1542,"close":1542,"change":708,"percent_change":269,"volume":1550,"transactions":9,"vwap":1542},"2026-01-16",18.29,19.030001,59900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1553,"change":1326,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2026-01-15",18.41,18.635,18.35,-0.38,50200,{"date":1559,"open":1560,"high":1561,"low":1542,"close":1562,"change":107,"percent_change":790,"volume":1563,"transactions":9,"vwap":1562},"2026-01-14",18.43,18.753,18.48,85200,{"date":1565,"open":1566,"high":1567,"low":1512,"close":1442,"change":1568,"percent_change":1449,"volume":1569,"transactions":9,"vwap":1442},"2026-01-13",18.75,18.78,-0.14,95100,{"date":1571,"open":1455,"high":1572,"low":1573,"close":1467,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1467},"2026-01-12",19.125,18.53,-0.09,-0.48,98900,{"date":1578,"open":1579,"high":1062,"low":1573,"close":1455,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1455},"2026-01-09",19.14,-0.34,-1.79,51300,{"date":1584,"open":1248,"high":1205,"low":1248,"close":1585,"change":112,"percent_change":257,"volume":970,"transactions":9,"vwap":1585},"2026-01-08",18.99,{"date":1587,"open":901,"high":1588,"low":1567,"close":1091,"change":438,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1091},"2026-01-07",20.049999,-3.41,100400,{"date":1592,"open":956,"high":1593,"low":1022,"close":1049,"change":678,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1049},"2026-01-06",20.28,-3.44,44500,{"date":1597,"open":1598,"high":863,"low":1598,"close":1274,"change":1035,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1274},"2026-01-05",20.07,1.04,50100,{"date":1602,"open":834,"high":834,"low":1603,"close":1194,"change":1604,"percent_change":1605,"volume":1557,"transactions":9,"vwap":1194},"2026-01-02",20.030001,-0.85,-4.05,{"date":1607,"open":1608,"high":1609,"low":1610,"close":855,"change":708,"percent_change":688,"volume":1611,"transactions":9,"vwap":855},"2025-12-31",21.39,21.52,20.97,88100,{"date":1613,"open":864,"high":1338,"low":902,"close":1614,"change":1615,"percent_change":836,"volume":1616,"transactions":9,"vwap":1614},"2025-12-30",21.37,0.03,76200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":862,"change":1568,"percent_change":1622,"volume":1623,"transactions":9,"vwap":862},"2025-12-29",21.46,21.9,21.24,-0.65,100600,{"date":1625,"open":1626,"high":1391,"low":1627,"close":1628,"change":368,"percent_change":585,"volume":1629,"transactions":9,"vwap":1628},"2025-12-26",21.31,21.2,21.48,82500,{"date":1631,"open":1632,"high":835,"low":1633,"close":1634,"change":836,"percent_change":137,"volume":1635,"transactions":9,"vwap":1634},"2025-12-24",21.25,21.215,21.33,30800,{"date":1637,"open":1638,"high":1609,"low":1639,"close":887,"change":1302,"percent_change":1640,"volume":1641,"transactions":9,"vwap":887},"2025-12-23",21.45,20.99,-1.44,105700,{"date":1643,"open":980,"high":835,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-22",20.44,21.5,0.82,3.97,128300,{"date":1650,"open":1651,"high":1652,"low":1103,"close":1128,"change":856,"percent_change":300,"volume":1653,"transactions":9,"vwap":1128},"2025-12-19",20.86,21.065001,137700,{"date":1655,"open":1135,"high":1656,"low":1657,"close":1188,"change":1084,"percent_change":1658,"volume":1514,"transactions":9,"vwap":1188},"2025-12-18",21.125,20.27,3.1,{"date":1660,"open":1061,"high":1176,"low":1016,"close":1168,"change":236,"percent_change":127,"volume":1661,"transactions":9,"vwap":1168},"2025-12-17",56200,{"date":1663,"open":1664,"high":1665,"low":944,"close":1312,"change":1666,"percent_change":378,"volume":1297,"transactions":9,"vwap":1312},"2025-12-16",20.19,20.42,0.13,{"date":1668,"open":1061,"high":1159,"low":1669,"close":909,"change":1544,"percent_change":268,"volume":1670,"transactions":9,"vwap":909},"2025-12-15",19.8,94800,{"date":1672,"open":918,"high":910,"low":918,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-12",20.22,0.81,4.17,169200,{"date":1678,"open":1254,"high":1679,"low":1033,"close":1680,"change":52,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-11",19.6,19.41,2.59,174100,{"date":1684,"open":1685,"high":1034,"low":1686,"close":1235,"change":235,"percent_change":668,"volume":1687,"transactions":9,"vwap":1235},"2025-12-10",18.84,18.66,96700,{"date":1689,"open":1690,"high":1691,"low":1405,"close":1241,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1241},"2025-12-09",18.01,19.21,0.83,4.59,149500,{"date":1696,"open":1512,"high":1697,"low":1698,"close":1699,"change":747,"percent_change":310,"volume":1700,"transactions":9,"vwap":1699},"2025-12-08",18.31,17.93,18.07,60400,{"date":1702,"open":1703,"high":1703,"low":1491,"close":1489,"change":246,"percent_change":1704,"volume":1353,"transactions":9,"vwap":1489},"2025-12-05",18.7,-2.71,{"date":1706,"open":1703,"high":1707,"low":1442,"close":1708,"change":882,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-04",18.875,18.45,-1.34,76600,{"date":1712,"open":1713,"high":1714,"low":1686,"close":1703,"change":257,"percent_change":856,"volume":1715,"transactions":9,"vwap":1703},"2025-12-03",18.85,18.97,79100,{"date":1717,"open":1718,"high":1549,"low":1719,"close":1566,"change":1666,"percent_change":585,"volume":1720,"transactions":9,"vwap":1566},"2025-12-02",18.86,18.57,80300,{"date":1722,"open":1033,"high":1033,"low":1446,"close":1723,"change":1269,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-01",18.62,-2.15,105800,{"date":1727,"open":1728,"high":1075,"low":1728,"close":1549,"change":1144,"percent_change":418,"volume":1729,"transactions":9,"vwap":1549},"2025-11-28",18.87,34500,{"date":1731,"open":1530,"high":1732,"low":1530,"close":1732,"change":1414,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-26",18.98,2.48,72300,{"date":1736,"open":1737,"high":1524,"low":1738,"close":1530,"change":52,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1530},"2025-11-25",18.34,18.075001,2.72,89000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1426,"change":1544,"percent_change":507,"volume":1746,"transactions":9,"vwap":1426},"2025-11-24",17.94,18.279,17.715,107900,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":945,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-21",17.77,18.465,18.14,1.68,87800,{"date":1755,"open":1756,"high":1757,"low":1405,"close":1758,"change":773,"percent_change":1759,"volume":1340,"transactions":9,"vwap":1758},"2025-11-20",18.54,18.585,17.84,-2.41,{"date":1761,"open":1228,"high":1021,"low":1762,"close":1763,"change":1333,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-19",18.223,18.28,-4.64,63800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":52,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-18",18.6,19.31,18.014999,19.17,2.62,60700,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1090,"change":565,"percent_change":1778,"volume":1287,"transactions":9,"vwap":1090},"2025-11-17",19.55,18.37,-3.11,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1150,"percent_change":1658,"volume":1784,"transactions":9,"vwap":1783},"2025-11-14",18.46,19.485,19.28,73900,{"date":1786,"open":1489,"high":1787,"low":1489,"close":1703,"change":1023,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1703},"2025-11-13",18.83,2.24,91000,{"date":1791,"open":1743,"high":1792,"low":1793,"close":1548,"change":1063,"percent_change":1200,"volume":1794,"transactions":9,"vwap":1548},"2025-11-12",18.36,17.73,111200,{"date":1796,"open":1497,"high":1690,"low":1468,"close":1797,"change":1666,"percent_change":37,"volume":719,"transactions":9,"vwap":1797},"2025-11-11",17.92,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1412,"change":399,"percent_change":1295,"volume":1803,"transactions":9,"vwap":1412},"2025-11-10",17.83,18.265,17.62,90900,{"date":1805,"open":1806,"high":1518,"low":1793,"close":1800,"change":1556,"percent_change":1807,"volume":768,"transactions":9,"vwap":1800},"2025-11-07",18.23,-2.09,{"date":1809,"open":1810,"high":1811,"low":1698,"close":1812,"change":989,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-06",18.73,19.07,18.21,-3.04,89600,{"date":1816,"open":1714,"high":1817,"low":1818,"close":1567,"change":929,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1567},"2025-11-05",19.014999,18.74,1.57,90700,{"date":1822,"open":1823,"high":1824,"low":1560,"close":1825,"change":205,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-04",18.76,19.105,18.49,-1.12,72400,{"date":1829,"open":918,"high":918,"low":1830,"close":1703,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1703},"2025-11-03",18.64,-0.73,-3.76,83500,{"date":1835,"open":1056,"high":935,"low":1836,"close":1056,"change":1326,"percent_change":708,"volume":1837,"transactions":9,"vwap":1056},"2025-10-31",19.315,97500,{"date":1839,"open":1028,"high":1027,"low":1028,"close":942,"change":418,"percent_change":1840,"volume":1841,"transactions":9,"vwap":942},"2025-10-30",1.35,140200,{"date":1843,"open":1135,"high":1135,"low":1844,"close":1845,"change":841,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-29",18.96,19.24,1.48,139300,{"date":1849,"open":1056,"high":1223,"low":1562,"close":1844,"change":19,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1844},"2025-10-28",-2.97,116900,{"date":1853,"open":1091,"high":1854,"low":1855,"close":1247,"change":347,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1247},"2025-10-27",19.7,18.8,3.17,128100,{"date":1859,"open":1860,"high":1048,"low":1861,"close":1862,"change":613,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-24",18.88,18.77,18.94,0.91,99600,{"date":1866,"open":1714,"high":901,"low":1867,"close":1861,"change":487,"percent_change":290,"volume":1868,"transactions":9,"vwap":1861},"2025-10-23",18.11,164600,{"date":1870,"open":1566,"high":1229,"low":1484,"close":1713,"change":1615,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1713},"2025-10-22",0.16,204700,{"date":1874,"open":1800,"high":1713,"low":1800,"close":1875,"change":1470,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-21",18.82,4.27,235900,{"date":1879,"open":1698,"high":1454,"low":1880,"close":1542,"change":836,"percent_change":132,"volume":1408,"transactions":9,"vwap":1542},"2025-10-20",17.89,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1281,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-17",17.58,17.91,17.275,1.76,118100,{"date":1889,"open":1390,"high":1460,"low":1890,"close":1891,"change":1478,"percent_change":1407,"volume":1892,"transactions":9,"vwap":1891},"2025-10-16",17.23,17.6,140500,{"date":1894,"open":1548,"high":1895,"low":1425,"close":1763,"change":952,"percent_change":952,"volume":1896,"transactions":9,"vwap":1763},"2025-10-15",18.398,93700,{"date":1898,"open":1899,"high":1763,"low":1900,"close":1763,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1763},"2025-10-14",18.12,17.855,0.23,1.27,73800,{"date":1905,"open":1906,"high":1699,"low":1907,"close":1542,"change":1023,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1542},"2025-10-13",17.7,17.355,2.32,228900,{"date":1911,"open":1912,"high":1525,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-10",16.49,17.64,1.26,7.69,301800,{"date":1918,"open":1919,"high":1477,"low":25,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-09",17.26,16.38,-1.18,-6.72,298200,{"date":1925,"open":1489,"high":1443,"low":1411,"close":1926,"change":1123,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-08",17.56,-1.62,196900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1441,"change":378,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1441},"2025-10-07",17.4,18,17.16,3.78,178500,{"date":1937,"open":1758,"high":1448,"low":1938,"close":1939,"change":1436,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-06",16.97,17.2,-2.77,286400,{"date":1943,"open":1944,"high":1512,"low":1944,"close":1497,"change":896,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1497},"2025-10-03",17.11,2.49,407100,{"date":1948,"open":1548,"high":1949,"low":1950,"close":1919,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1919},"2025-10-02",18.365,16.72,-0.62,-3.47,401500,{"date":1955,"open":1216,"high":1300,"low":1956,"close":1447,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1447},"2025-10-01",17.61,-1.89,-9.56,353100,{"date":1961,"open":942,"high":1664,"low":1032,"close":1216,"change":1150,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1216},"2025-09-30",3.02,166800,{"date":1965,"open":1966,"high":1300,"low":1091,"close":1967,"change":488,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-29",19.46,19.19,-1.69,167800,{"date":1971,"open":1015,"high":911,"low":1972,"close":1223,"change":1901,"percent_change":59,"volume":1973,"transactions":9,"vwap":1223},"2025-09-26",19.155,176300,{"date":1975,"open":1976,"high":1977,"low":1248,"close":1978,"change":613,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-25",19.09,19.977,19.29,0.89,234100,{"date":1982,"open":1312,"high":1983,"low":1254,"close":1028,"change":409,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1028},"2025-09-24",20.325,-5.91,132500,{"date":1987,"open":1188,"high":1627,"low":1194,"close":1168,"change":438,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1168},"2025-09-23",-3.19,155500,{"date":1991,"open":1089,"high":1992,"low":1010,"close":1639,"change":896,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1639},"2025-09-22",21.14,2.09,178200,{"date":1996,"open":902,"high":1634,"low":1280,"close":1010,"change":565,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1010},"2025-09-19",-2.84,1235000,{"date":2000,"open":1174,"high":2001,"low":819,"close":849,"change":465,"percent_change":2002,"volume":2003,"transactions":9,"vwap":849},"2025-09-18",21.6,2.67,210500,{"date":2005,"open":1181,"high":2006,"low":879,"close":1115,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1115},"2025-09-17",21.135,-0.03,-0.15,189100,{"date":2011,"open":1135,"high":2001,"low":2012,"close":2013,"change":368,"percent_change":37,"volume":2014,"transactions":9,"vwap":2013},"2025-09-16",20.35,20.64,147400,{"date":2016,"open":2017,"high":2018,"low":1168,"close":1160,"change":976,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1160},"2025-09-15",21.17,21.47,-2.43,78700,{"date":2022,"open":1128,"high":2023,"low":2024,"close":1174,"change":337,"percent_change":790,"volume":1287,"transactions":9,"vwap":1174},"2025-09-12",21.595,20.38,{"date":2026,"open":1149,"high":1141,"low":1182,"close":861,"change":205,"percent_change":755,"volume":2027,"transactions":9,"vwap":861},"2025-09-11",111800,{"date":2029,"open":1609,"high":2030,"low":1142,"close":1992,"change":1177,"percent_change":2031,"volume":756,"transactions":9,"vwap":1992},"2025-09-10",21.83,-2.13,{"date":2033,"open":1620,"high":2034,"low":2035,"close":2001,"change":1568,"percent_change":2036,"volume":965,"transactions":9,"vwap":2001},"2025-09-09",22.025,21.295,-0.64,{"date":2038,"open":2039,"high":1343,"low":870,"close":2040,"change":1155,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-08",21.3,21.74,2.07,85100,{"date":2044,"open":1339,"high":2045,"low":2006,"close":2039,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2039},"2025-09-05",22.442,-1.14,-5.08,91300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2008,"percent_change":733,"volume":1903,"transactions":9,"vwap":2054},"2025-09-04",22.81,23.14,22.1,22.44,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":996,"percent_change":1462,"volume":2060,"transactions":9,"vwap":2059},"2025-09-03",22.11,22.745,22.59,46500,{"date":2062,"open":2063,"high":2064,"low":1332,"close":2065,"change":428,"percent_change":2066,"volume":1006,"transactions":9,"vwap":2065},"2025-09-02",22.53,22.7,22.25,-1.72,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1901,"percent_change":697,"volume":1582,"transactions":9,"vwap":2072},"2025-08-29",22.69,23.014999,22.28,22.64,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-28",23.51,22.084999,22.41,-0.96,-4.11,44200,{"date":2082,"open":2051,"high":1366,"low":2083,"close":621,"change":448,"percent_change":2084,"volume":742,"transactions":9,"vwap":621},"2025-08-27",22.3,2.5,{"date":2086,"open":2087,"high":2052,"low":2088,"close":2089,"change":952,"percent_change":952,"volume":2090,"transactions":9,"vwap":2089},"2025-08-26",22.91,22.635,22.8,49800,{"date":2092,"open":2064,"high":2093,"low":2064,"close":2089,"change":836,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2089},"2025-08-25",23.79,0.62,135600,{"date":2097,"open":2098,"high":1358,"low":2099,"close":1350,"change":132,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1350},"2025-08-22",22.16,21.72,3.56,56500,{"date":2103,"open":2104,"high":1365,"low":1608,"close":2105,"change":367,"percent_change":546,"volume":2106,"transactions":9,"vwap":2105},"2025-08-21",21.84,21.88,41500,{"date":2108,"open":818,"high":2109,"low":1628,"close":2104,"change":1281,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2104},"2025-08-20",22.07,1.44,46000,{"date":2113,"open":2065,"high":2064,"low":2114,"close":2115,"change":19,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-19",20.96,21.53,-2.62,173500,{"date":2119,"open":2018,"high":2120,"low":2121,"close":2057,"change":717,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2057},"2025-08-18",22.45,21.27,2.98,107100,{"date":2125,"open":1620,"high":1620,"low":994,"close":2018,"change":1556,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2018},"2025-08-15",-1.74,51200,{"date":2129,"open":1103,"high":2130,"low":2131,"close":2132,"change":1005,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-14",22.42,19.746,21.85,5.15,207500,{"date":2136,"open":1966,"high":2137,"low":951,"close":863,"change":2138,"percent_change":921,"volume":2139,"transactions":9,"vwap":863},"2025-08-13",20.85,0.92,349600,{"date":2141,"open":1129,"high":1129,"low":1091,"close":2142,"change":329,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-12",19.86,6.32,272500,{"date":2146,"open":1075,"high":1978,"low":1518,"close":1090,"change":1269,"percent_change":1724,"volume":2147,"transactions":9,"vwap":1090},"2025-08-11",169600,{"date":2149,"open":964,"high":2150,"low":1875,"close":1976,"change":507,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1976},"2025-08-08",20.165,-3.1,130200,{"date":2154,"open":1664,"high":1664,"low":918,"close":1854,"change":1123,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1854},"2025-08-07",-1.45,36300,{"date":2158,"open":1268,"high":1160,"low":1015,"close":1300,"change":122,"percent_change":1902,"volume":2159,"transactions":9,"vwap":1300},"2025-08-06",104400,{"date":2161,"open":1062,"high":963,"low":2162,"close":2163,"change":556,"percent_change":1099,"volume":2164,"transactions":9,"vwap":2163},"2025-08-05",19.482,19.74,33200,{"date":2166,"open":1047,"high":1159,"low":2167,"close":942,"change":687,"percent_change":2168,"volume":2169,"transactions":9,"vwap":942},"2025-08-04",19.412,-2.01,94400,{"date":2171,"open":2172,"high":2173,"low":1294,"close":1199,"change":487,"percent_change":687,"volume":2174,"transactions":9,"vwap":1199},"2025-08-01",19.78,20.355,114600,{"date":2176,"open":1049,"high":1261,"low":1680,"close":1193,"change":418,"percent_change":842,"volume":2177,"transactions":9,"vwap":1193},"2025-07-31",107000,{"date":2179,"open":1204,"high":994,"low":1032,"close":934,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":934},"2025-07-30",-0.72,-3.52,165600,{"date":2184,"open":2185,"high":1638,"low":1290,"close":1644,"change":767,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1644},"2025-07-29",21.32,-3.77,119700,{"date":2189,"open":2001,"high":2001,"low":2190,"close":1621,"change":1326,"percent_change":488,"volume":2191,"transactions":9,"vwap":1621},"2025-07-28",20.805,52300,{"date":2193,"open":2194,"high":2194,"low":880,"close":1626,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1626},"2025-07-25",21.69,-0.43,-1.98,63700,{"date":2199,"open":2200,"high":1373,"low":981,"close":2040,"change":2138,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2040},"2025-07-24",21.43,4.42,73200,{"date":2204,"open":1645,"high":2001,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-23",20.67,20.82,-0.59,-2.76,77900,{"date":2211,"open":2104,"high":2104,"low":2212,"close":1141,"change":258,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1141},"2025-07-22",20.814,-0.83,69200,{"date":2216,"open":2012,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-21",21.93,20.215,21.59,1.3,6.41,68300,{"date":2224,"open":855,"high":1002,"low":1122,"close":1122,"change":1269,"percent_change":2196,"volume":2225,"transactions":9,"vwap":1122},"2025-07-18",36200,{"date":2227,"open":995,"high":2228,"low":2229,"close":973,"change":1951,"percent_change":2230,"volume":2231,"transactions":9,"vwap":973},"2025-07-17",21.57,20.418,-2.91,79300,{"date":2233,"open":2206,"high":1141,"low":2012,"close":2185,"change":717,"percent_change":81,"volume":2234,"transactions":9,"vwap":2185},"2025-07-16",37400,{"date":2236,"open":2013,"high":2237,"low":2238,"close":1128,"change":556,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1128},"2025-07-15",21.298,20.23,1.17,183200,{"date":2242,"open":1588,"high":969,"low":2243,"close":1644,"change":1531,"percent_change":829,"volume":2244,"transactions":9,"vwap":1644},"2025-07-14",19.685,123500,{"date":2246,"open":2247,"high":1174,"low":1588,"close":1588,"change":358,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1588},"2025-07-11",20.53,-4.16,59600,{"date":2251,"open":1141,"high":820,"low":956,"close":2252,"change":1507,"percent_change":195,"volume":749,"transactions":9,"vwap":2252},"2025-07-10",20.92,{"date":2254,"open":2255,"high":2256,"low":987,"close":2257,"change":1269,"percent_change":2258,"volume":1746,"transactions":9,"vwap":2257},"2025-07-09",21.81,21.94,21.09,-1.91,{"date":2260,"open":2261,"high":1358,"low":2262,"close":1645,"change":891,"percent_change":1195,"volume":2263,"transactions":9,"vwap":1645},"2025-07-08",21.95,21.185,95900,{"date":2265,"open":855,"high":2063,"low":1174,"close":2194,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2194},"2025-07-07",0.56,2.65,134700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":896,"percent_change":897,"volume":2274,"transactions":9,"vwap":2272},"2025-07-03",20.88,21.13,20.504,29400,{"date":2276,"open":2277,"high":2278,"low":1114,"close":973,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":973},"2025-07-02",20.901,21.92,-0.9,-4.17,67600,{"date":2283,"open":2017,"high":2284,"low":2238,"close":2001,"change":236,"percent_change":1063,"volume":2285,"transactions":9,"vwap":2001},"2025-07-01",21.91,121900,{"date":2287,"open":2288,"high":2120,"low":846,"close":1609,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1609},"2025-06-30",22.22,-0.82,-3.67,136600,{"date":2293,"open":834,"high":2077,"low":1174,"close":1349,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1349},"2025-06-27",1.29,6.13,217500,{"date":2298,"open":1332,"high":1350,"low":1174,"close":981,"change":1296,"percent_change":2299,"volume":2300,"transactions":9,"vwap":981},"2025-06-26",-4.97,253200,{"date":2302,"open":2098,"high":2069,"low":818,"close":1332,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1332},"2025-06-25",-0.28,-1.25,89900,{"date":2307,"open":2308,"high":665,"low":2309,"close":2310,"change":2008,"percent_change":733,"volume":2311,"transactions":9,"vwap":2310},"2025-06-24",22.9,22.24,22.43,46400,{"date":2313,"open":2059,"high":2314,"low":1363,"close":2315,"change":2316,"percent_change":367,"volume":2317,"transactions":9,"vwap":2315},"2025-06-23",22.94,22.58,0.01,100200,{"date":2319,"open":803,"high":2320,"low":2321,"close":2321,"change":358,"percent_change":632,"volume":2322,"transactions":9,"vwap":2321},"2025-06-20",23.69,22.57,189800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1568,"percent_change":2207,"volume":2329,"transactions":9,"vwap":2328},"2025-06-18",23.59,23.779,23.305,23.44,72900,{"date":2331,"open":2332,"high":2333,"low":665,"close":685,"change":236,"percent_change":996,"volume":2334,"transactions":9,"vwap":685},"2025-06-17",23.24,23.7,138200,{"date":2336,"open":594,"high":594,"low":2337,"close":2338,"change":2339,"percent_change":1478,"volume":2340,"transactions":9,"vwap":2338},"2025-06-16",23.3,23.5,-0.16,145200,{"date":2342,"open":2325,"high":753,"low":2343,"close":2344,"change":1580,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-13",23.2,23.66,-1.42,127700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":695,"change":1478,"percent_change":2208,"volume":2352,"transactions":9,"vwap":695},"2025-06-12",24.049999,24.99,23.169,208700,{"date":178,"open":2354,"high":2355,"low":724,"close":2356,"change":697,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},23.65,25.3,24.68,4.36,3079300]