[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOW":3,"homepage-market-summary":31,"stock-historical-BOW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bowhead Specialty Holdings Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Bowhead Specialty Holdings Inc offers commercial specialty property and casualty insurance products. The company offers underwriting solutions to various businesses across four underwriting divisions, which include Casualty, Professional Liability, Healthcare Liability, and Baleen Specialty. A majority of its revenue is generated from the Casualty division, which specializes in general liability coverage, which protects a company against liability arising from bodily injury, personal injury, or property damage, for risks in the construction, distribution, heavy manufacturing, real estate, public entity, and hospitality segments, and also considers underwriting risks in a broader range of industries. Geographically, the company operates in the United States.","296","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},33.77,33.79,33.85,33.76,33.8,-0.03,-0.09,285802.374287,2706,33.7947,35.07,21.21,245794.11330491633,90.6,592,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},41.98,254782,92995522.439534,-15.6,"2025-04-22",[183,184,194,201,208,216,224,231,239,246,252,258,267,273,278,283,290,298,304,309,316,322,329,337,346,352,359,364,371,378,385,394,402,408,416,423,430,436,441,447,456,462,469,477,485,495,506,516,527,536,547,557,567,577,587,595,604,613,622,630,639,647,656,664,672,680,687,693,699,708,717,725,734,740,748,755,762,770,778,787,795,804,812,820,827,835,844,852,860,868,876,884,892,899,905,912,921,929,936,944,950,957,965,973,980,989,998,1004,1012,1019,1027,1033,1041,1047,1056,1062,1070,1077,1085,1091,1098,1107,1114,1120,1127,1134,1142,1150,1156,1163,1170,1178,1184,1191,1198,1206,1212,1220,1227,1235,1240,1246,1252,1259,1266,1273,1280,1287,1294,1301,1307,1313,1320,1327,1335,1340,1347,1354,1361,1369,1374,1381,1387,1393,1398,1403,1410,1417,1422,1430,1435,1444,1450,1457,1462,1468,1473,1479,1483,1488,1493,1497,1503,1509,1514,1522,1529,1537,1544,1550,1556,1561,1568,1573,1579,1584,1591,1598,1604,1611,1618,1624,1632,1638,1642,1650,1657,1662,1669,1675,1682,1690,1694,1699,1704,1708,1714,1720,1727,1730,1735,1741,1747,1753,1757,1764,1771,1777,1785,1793,1800,1805,1809,1812,1819,1823,1829,1835,1840,1845,1851,1857,1862,1867,1874,1881,1888,1892,1898,1902,1907,1913,1919,1924,1929,1935,1940,1945,1948,1954,1959,1966,1970,1975,1979,1984,1990,1994,2001,2008,2015,2023,2031,2037,2045,2052,2059,2065,2071,2076,2082,2087,2091,2098,2104,2109,2117,2121,2128,2135,2141,2146,2151,2158,2165,2174,2180,2187,2191,2197,2204,2210,2215,2221,2228,2232,2237,2242,2247,2254,2259,2267,2273,2280,2288,2296,2303,2312,2319,2326,2335,2342,2349,2355,2361,2368,2373,2379,2386,2392,2399,2407,2414,2420,2427,2435,2441,2445,2452,2460,2468,2476,2481,2489,2496,2503,2511,2518,2526,2532,2538,2545,2552,2559,2567,2573,2579,2588,2595,2602,2609,2615,2623,2631,2638],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",33.82,33.84,33.78,0.03,0.09,295022.7788,3567,33.8053,{"date":195,"open":188,"high":196,"low":16,"close":16,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.83,0,174120.773677,3009,33.7849,{"date":202,"open":188,"high":203,"low":204,"close":16,"change":21,"percent_change":22,"volume":205,"transactions":206,"vwap":207},"2026-09-29",33.81,33.66,693209.48995,3109,33.7794,{"date":209,"open":19,"high":210,"low":19,"close":20,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",33.86,0.04,0.12,157305.176643,2474,33.8263,{"date":217,"open":218,"high":218,"low":19,"close":19,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",33.95,-0.11,-0.32,111626.802042,2572,33.8094,{"date":225,"open":226,"high":218,"low":203,"close":227,"change":189,"percent_change":190,"volume":228,"transactions":229,"vwap":230},"2026-09-24",33.94,33.87,124168.99149,2465,33.8493,{"date":232,"open":203,"high":233,"low":203,"close":187,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",33.93,-0.02,-0.06,198643.0764,3182,33.8517,{"date":240,"open":196,"high":241,"low":188,"close":210,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":18},"2026-09-22",33.91,0.08,0.24,432455.77315,3831,{"date":247,"open":210,"high":210,"low":248,"close":188,"change":211,"percent_change":212,"volume":249,"transactions":250,"vwap":251},"2026-09-21",33.7,141992.481628,2603,33.7762,{"date":253,"open":254,"high":19,"low":248,"close":254,"change":197,"percent_change":197,"volume":255,"transactions":256,"vwap":257},"2026-09-18",33.74,346652.399708,3112,33.7361,{"date":259,"open":260,"high":16,"low":261,"close":254,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",33.72,33.69,0.05,0.15,330021.629153,3784,33.7168,{"date":268,"open":269,"high":188,"low":261,"close":261,"change":21,"percent_change":22,"volume":270,"transactions":271,"vwap":272},"2026-09-16",33.75,266107.10708,5568,33.7333,{"date":274,"open":188,"high":188,"low":260,"close":260,"change":197,"percent_change":197,"volume":275,"transactions":276,"vwap":277},"2026-09-15",623560.57574,5350,33.7453,{"date":279,"open":248,"high":188,"low":204,"close":260,"change":262,"percent_change":263,"volume":280,"transactions":281,"vwap":282},"2026-09-14",252617.303893,3685,33.7416,{"date":284,"open":204,"high":20,"low":285,"close":286,"change":262,"percent_change":263,"volume":287,"transactions":288,"vwap":289},"2026-09-11",33.64,33.67,225590.745911,3489,33.7174,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":234,"percent_change":235,"volume":295,"transactions":296,"vwap":297},"2026-09-10",33.63,33.68,33.62,579676.522026,4906,33.6451,{"date":299,"open":292,"high":286,"low":300,"close":285,"change":197,"percent_change":197,"volume":301,"transactions":302,"vwap":303},"2026-09-09",33.6,156893.427343,3808,33.6431,{"date":305,"open":285,"high":261,"low":300,"close":285,"change":113,"percent_change":21,"volume":306,"transactions":307,"vwap":308},"2026-09-08",369885.906538,4662,33.6399,{"date":310,"open":285,"high":248,"low":294,"close":311,"change":312,"percent_change":189,"volume":313,"transactions":314,"vwap":315},"2026-09-04",33.65,0.01,265644.036192,3673,33.6531,{"date":317,"open":318,"high":241,"low":285,"close":285,"change":113,"percent_change":21,"volume":319,"transactions":320,"vwap":321},"2026-09-03",33.71,457486.995472,4433,33.7355,{"date":323,"open":324,"high":248,"low":325,"close":311,"change":211,"percent_change":212,"volume":326,"transactions":327,"vwap":328},"2026-09-02",33.61,33.58,236567.502993,3261,33.6497,{"date":330,"open":331,"high":324,"low":332,"close":324,"change":190,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-01",33.56,33.55,0.27,408869.641573,4591,33.575,{"date":338,"open":339,"high":300,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-31",33.57,33.52,-0.08,-0.24,232690.86809,2455,33.5571,{"date":347,"open":311,"high":311,"low":348,"close":300,"change":312,"percent_change":189,"volume":349,"transactions":350,"vwap":351},"2026-08-28",33.54,176103.239151,3518,33.5834,{"date":353,"open":300,"high":354,"low":339,"close":355,"change":234,"percent_change":235,"volume":356,"transactions":357,"vwap":358},"2026-08-27",33.672,33.59,207376.478285,2907,33.5962,{"date":360,"open":311,"high":269,"low":300,"close":324,"change":312,"percent_change":189,"volume":361,"transactions":362,"vwap":363},"2026-08-26",176171.705407,3520,33.6514,{"date":365,"open":20,"high":20,"low":300,"close":300,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-25",-0.15,-0.44,156826.414985,3170,33.6657,{"date":372,"open":339,"high":233,"low":373,"close":269,"change":123,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-24",33.51,0.75,643509.909452,6531,33.6136,{"date":379,"open":325,"high":355,"low":380,"close":381,"change":312,"percent_change":189,"volume":382,"transactions":383,"vwap":384},"2026-08-21",33.48,33.5,329728.62251,3796,33.5014,{"date":386,"open":285,"high":248,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-20",33.47,33.49,-0.16,-0.48,933980.329819,4925,33.5301,{"date":395,"open":380,"high":396,"low":380,"close":311,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-19",33.88,0.17,0.51,227743.89186,3909,33.5732,{"date":403,"open":381,"high":324,"low":404,"close":380,"change":189,"percent_change":190,"volume":405,"transactions":406,"vwap":407},"2026-08-18",33.41,501871.926288,8014,33.484,{"date":409,"open":410,"high":292,"low":404,"close":411,"change":235,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-17",33.46,33.45,-0.18,537945.346602,4616,33.4462,{"date":417,"open":373,"high":294,"low":418,"close":373,"change":419,"percent_change":108,"volume":420,"transactions":421,"vwap":422},"2026-08-14",33.43,0.02,199113.695809,3573,33.4883,{"date":424,"open":355,"high":16,"low":380,"close":388,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",-0.1,-0.3,184496.643258,3360,33.5835,{"date":431,"open":418,"high":355,"low":404,"close":355,"change":212,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",0.36,200637.254324,3967,33.523,{"date":437,"open":411,"high":325,"low":404,"close":387,"change":312,"percent_change":189,"volume":438,"transactions":439,"vwap":440},"2026-08-11",401251.910605,4931,33.4459,{"date":442,"open":411,"high":348,"low":443,"close":410,"change":312,"percent_change":189,"volume":444,"transactions":445,"vwap":446},"2026-08-10",33.4,381399.161577,6954,33.4648,{"date":448,"open":449,"high":311,"low":450,"close":411,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",33.53,33.405,-0.42,-1.24,754103.465169,7383,33.5075,{"date":457,"open":248,"high":227,"low":458,"close":227,"change":123,"percent_change":160,"volume":459,"transactions":460,"vwap":461},"2026-08-06",33.44,582693.490529,7762,33.5967,{"date":463,"open":339,"high":318,"low":387,"close":294,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-05",0.14,0.42,1350920.119238,9242,33.5767,{"date":470,"open":471,"high":471,"low":443,"close":380,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-04",34.61,-0.21,-0.62,835374.302445,14652,33.5765,{"date":478,"open":479,"high":26,"low":381,"close":261,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",33.845,3.1,10.13,1377605.269102,17406,33.7195,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":464,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",30.35,30.76,30.05,30.59,0.46,107146.179618,3121,30.4546,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",31.82,32.09,30.165,30.45,-1.51,-4.72,150607.342786,4758,30.5564,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":473,"volume":513,"transactions":514,"vwap":515},"2026-07-29",31.93,33.2,31.7901,31.96,-0.2,122580.181092,3288,31.9981,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-28",31.45,32.43,31.05,32.16,0.95,3.04,87679.058501,3255,32.154,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":143,"volume":533,"transactions":534,"vwap":535},"2026-07-27",30.31,31.84,31.21,0.1,141474.816895,3599,31.2534,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",29.79,31.16,29.655,31.11,1.56,5.28,136927.259802,3542,30.8444,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":143,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",28.87,29.64,28.51,29.55,1.09,151689.674541,4810,29.3613,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",30.53,28.96,29.23,-1.23,-4.04,136775.752327,3334,29.3557,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":389,"volume":574,"transactions":575,"vwap":576},"2026-07-21",30.54,30.85,29.84,30.46,-0.05,153699.662217,3341,30.2802,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":473,"volume":584,"transactions":585,"vwap":586},"2026-07-20",30.56,30.89,30.135,30.51,-0.19,132876.955561,4074,30.5862,{"date":588,"open":579,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-17",31.5,30.4,30.7,0.26,0.85,118300,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-16",30.01,31.37,29.86,30.44,0.57,1.91,204900,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-15",30.65,30.91,29.66,29.87,-0.97,-3.15,140900,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-14",31.08,31.925,30.8,30.84,-0.73,-2.31,308100,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":601,"volume":629,"transactions":9,"vwap":627},"2026-07-13",32.14,32.2,31.3,31.57,0.18,181000,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-10",32.52,32.66,31.34,31.39,-0.91,-2.82,165000,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":642},"2026-07-09",31.61,32.3,31.47,0.58,1.83,142000,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-08",32,32.83,31.69,31.72,-0.28,-0.88,234300,{"date":657,"open":658,"high":659,"low":660,"close":649,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":649},"2026-07-07",31.91,32.48,31.55,0.47,1.49,307700,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":262,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-06",31.73,31.76,31.12,31.53,0.16,123800,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":68,"volume":679,"transactions":9,"vwap":677},"2026-07-02",31.23,32.15,30.82,31.48,0.28,152800,{"date":681,"open":682,"high":531,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-01",30.2,31.2,1.27,4.24,137000,{"date":688,"open":689,"high":690,"low":550,"close":689,"change":341,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-30",29.93,30.47,-0.27,155600,{"date":694,"open":695,"high":696,"low":552,"close":597,"change":243,"percent_change":697,"volume":698,"transactions":9,"vwap":597},"2026-06-29",30.1,30.32,0.81,256700,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-26",28.45,30.02,28.17,29.77,1.51,5.34,762600,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-25",29,29.11,28.21,28.26,-0.81,-2.79,118400,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-24",28.11,29.4,29.07,0.83,2.94,139000,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-23",27.95,28.93,27.64,28.24,0.7,2.54,192900,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":592,"percent_change":522,"volume":739,"transactions":9,"vwap":738},"2026-06-22",27.13,28.56,27.54,239200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":342,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-18",27.5,27.97,27.11,27.28,-0.87,184600,{"date":749,"open":750,"high":751,"low":744,"close":752,"change":212,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-17",27.35,27.78,27.52,0.44,111400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":628,"percent_change":138,"volume":761,"transactions":9,"vwap":760},"2026-06-16",27.29,27.835,26.9,27.4,107800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":425,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-15",27.34,27.7,26.895,27.22,-0.37,139400,{"date":771,"open":760,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-12",27.75,27.1,27.32,-0.13,-0.47,111100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",27.17,27.905,27.02,27.45,0.37,1.37,192800,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",26.41,27.46,27.08,0.91,3.48,133100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-09",25.51,26.46,25.27,26.17,0.54,2.11,171100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":776,"volume":811,"transactions":9,"vwap":809},"2026-06-08",25.53,25.88,25.342,25.63,-0.12,166000,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-05",24.7,26.049999,25.75,1.35,5.53,183400,{"date":821,"open":822,"high":809,"low":823,"close":824,"change":242,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-04",24.73,24.01,24.4,0.33,135800,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-03",25.67,24.31,24.32,-1.37,-5.33,147600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-02",25.7,26.02,25.44,25.69,-0.26,-1,193900,{"date":845,"open":846,"high":744,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-01",26.32,25.776,25.95,-0.67,-2.52,215800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":512,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-29",26.78,27.26,26.5,26.62,-0.75,261000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":389,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-28",26.91,27.61,26.55,26.82,-0.59,216800,{"date":869,"open":870,"high":751,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-27",27.63,26.92,26.98,-0.78,-2.81,161800,{"date":877,"open":878,"high":710,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-26",28.62,27.66,27.76,-0.54,-1.91,129100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":389,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-22",28.41,28.825,27.89,28.3,-0.56,178000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":425,"percent_change":898,"volume":603,"transactions":9,"vwap":897},"2026-05-21",28.33,28.72,27.795,28.46,-0.35,{"date":900,"open":901,"high":560,"low":902,"close":737,"change":412,"percent_change":903,"volume":904,"transactions":9,"vwap":737},"2026-05-20",28.74,28.08,-0.63,173700,{"date":906,"open":907,"high":908,"low":909,"close":901,"change":108,"percent_change":910,"volume":911,"transactions":9,"vwap":901},"2026-05-19",28.77,28.9,27.48,0.21,266700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-18",28.19,29.025,28.035,28.68,0.43,1.52,201800,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-15",27.25,28.595,28.25,0.98,3.59,332500,{"date":930,"open":931,"high":932,"low":855,"close":933,"change":366,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-14",27.59,28.23,27.27,-0.55,149700,{"date":937,"open":880,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-13",28.13,27,27.42,-0.46,-1.65,297600,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":312,"percent_change":211,"volume":949,"transactions":9,"vwap":948},"2026-05-12",28.15,26.85,27.88,349500,{"date":951,"open":939,"high":952,"low":953,"close":954,"change":697,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-11",27.98,26.74,27.87,2.99,228100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":731,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-08",26.2,27.6,25.98,27.059999,2.66,352500,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-07",24.72,26.39,26.36,1.64,6.63,370700,{"date":974,"open":975,"high":976,"low":977,"close":967,"change":898,"percent_change":978,"volume":979,"transactions":9,"vwap":967},"2026-05-06",25.02,25.38,24.22,-1.4,194300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",24.13,25.24,23.515,25.07,1.79,7.69,358800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",24.08,24.69,23.23,23.28,-1.04,-4.28,330000,{"date":999,"open":823,"high":1000,"low":1001,"close":831,"change":801,"percent_change":1002,"volume":1003,"transactions":9,"vwap":831},"2026-05-01",24.625,23.655,2.27,337200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":22,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-30",24.059999,24.11,23.6,23.78,-0.38,145600,{"date":1013,"open":1014,"high":831,"low":1015,"close":1016,"change":776,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-29",24.29,23.7,23.87,-1.93,165600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":678,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-28",24.35,24.83,24.15,24.34,1.16,234400,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1006,"change":1031,"percent_change":491,"volume":1032,"transactions":9,"vwap":1006},"2026-04-27",23.75,24.39,0.11,174700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":212,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-24",23.66,25.25,23.44,23.95,0.5,144600,{"date":1042,"open":1043,"high":823,"low":1044,"close":1045,"change":190,"percent_change":148,"volume":1046,"transactions":9,"vwap":1045},"2026-04-23",23.86,23.49,23.83,142300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-22",23.9,24.44,23.575,23.74,-0.23,-0.96,116100,{"date":1057,"open":982,"high":1058,"low":1059,"close":1060,"change":22,"percent_change":768,"volume":1061,"transactions":9,"vwap":1060},"2026-04-21",24.18,23.71,23.97,133200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1006,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1006},"2026-04-20",24.49,25.049999,23.94,-0.6,-2.43,100100,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":133,"volume":1076,"transactions":9,"vwap":1074},"2026-04-17",25.23,24.38,24.66,0.19,135100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":522,"volume":1084,"transactions":9,"vwap":1082},"2026-04-16",24.02,24.67,23.84,24.47,0.23,169400,{"date":1086,"open":982,"high":1087,"low":1088,"close":1089,"change":212,"percent_change":1039,"volume":1090,"transactions":9,"vwap":1089},"2026-04-15",24.48,23.835,24.24,88700,{"date":1092,"open":1058,"high":1093,"low":1079,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-14",24.6,24.12,-0.39,-1.59,94600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-13",23.59,24.65,23.5,24.51,0.63,2.64,145500,{"date":1108,"open":1094,"high":1109,"low":1110,"close":1111,"change":583,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-10",24.28,23.4,23.88,-0.79,131700,{"date":1115,"open":1116,"high":1050,"low":1117,"close":1118,"change":670,"percent_change":1119,"volume":1076,"transactions":9,"vwap":1118},"2026-04-09",23.91,23.57,24.07,0.67,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1116,"change":792,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1116},"2026-04-08",23.73,23.99,23.33,3.96,421100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":128,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-07",22.35,23.11,23,1.77,161100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":910,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-06",22.3,22.61,21.905,22.6,0.94,158100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":532,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-02",21.94,22.64,21.87,22.39,0.45,156900,{"date":1151,"open":1147,"high":1137,"low":1152,"close":1153,"change":1154,"percent_change":473,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",22.059999,22.29,-0.14,195700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":628,"percent_change":697,"volume":1162,"transactions":9,"vwap":1161},"2026-03-31",22.25,22.84,21.92,22.43,232300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1158,"change":644,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1158},"2026-03-30",22,22.585,21.74,2.68,212200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":714,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-27",22.53,22.69,21.66,21.67,-3.6,140400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":242,"percent_change":432,"volume":1183,"transactions":9,"vwap":1182},"2026-03-26",22.17,22.805,22.48,117400,{"date":1185,"open":1186,"high":1131,"low":1187,"close":1188,"change":1189,"percent_change":858,"volume":1190,"transactions":9,"vwap":1188},"2026-03-25",22.93,22.14,22.4,-0.17,129000,{"date":1192,"open":1187,"high":1193,"low":1194,"close":1195,"change":825,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-24",22.9,21.95,22.57,1.48,211800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":601,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-23",22.16,22.54,21.85,22.24,2.63,189800,{"date":1207,"open":1208,"high":1209,"low":27,"close":1175,"change":1083,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1175},"2026-03-20",21.23,21.9,1.07,247400,{"date":1213,"open":1214,"high":1187,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-19",22.040001,21.36,21.44,-0.61,-2.77,167600,{"date":1221,"open":1222,"high":1222,"low":1160,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-18",22.72,22.049999,-0.74,-3.25,206800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":123,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-17",22.62,23.2,22.45,22.79,1.11,193500,{"date":1236,"open":1193,"high":1237,"low":1238,"close":1201,"change":235,"percent_change":691,"volume":1239,"transactions":9,"vwap":1201},"2026-03-16",23.19,22.46,225800,{"date":1241,"open":1242,"high":1243,"low":1129,"close":1139,"change":670,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1139},"2026-03-13",22.66,22.945,0.71,308300,{"date":1247,"open":1200,"high":1248,"low":1249,"close":1250,"change":532,"percent_change":1148,"volume":1251,"transactions":9,"vwap":1250},"2026-03-12",22.82,21.965,22.44,261600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1217,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-11",22.98,21.93,22.34,-2.66,274900,{"date":1260,"open":1261,"high":1029,"low":1262,"close":1263,"change":934,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-10",23.35,22.88,22.95,-2.34,240700,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1102,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1102},"2026-03-09",23.53,22.68,-0.31,-1.3,280600,{"date":1274,"open":1275,"high":1275,"low":1110,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-06",24.42,23.81,-0.77,-3.13,154900,{"date":1281,"open":1282,"high":1283,"low":1116,"close":1284,"change":220,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-05",24.71,25.084999,24.58,-1.29,239000,{"date":1288,"open":1289,"high":1290,"low":1109,"close":1291,"change":262,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-04",24.75,25.0049992,24.9,0.2,170400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":637,"volume":1300,"transactions":9,"vwap":1298},"2026-03-03",25.2,24.37,24.85,-0.72,124600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":243,"percent_change":522,"volume":1046,"transactions":9,"vwap":1306},"2026-03-02",25.12,25.8,24.92,25.57,{"date":1308,"open":67,"high":1309,"low":822,"close":1310,"change":1311,"percent_change":1025,"volume":1312,"transactions":9,"vwap":1310},"2026-02-27",25.65,25.33,0.29,203800,{"date":1314,"open":1315,"high":959,"low":1316,"close":1317,"change":1318,"percent_change":996,"volume":1319,"transactions":9,"vwap":1317},"2026-02-26",25.66,24.55,25.040001,-1.12,322400,{"date":1321,"open":1023,"high":1322,"low":1023,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-25",26.54,26.16,1.8,7.39,496300,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-24",24.86,22.15,24.36,-0.43,-1.73,598100,{"date":1336,"open":1337,"high":1036,"low":1082,"close":1338,"change":219,"percent_change":367,"volume":1339,"transactions":9,"vwap":1338},"2026-02-23",24.76,24.79,255500,{"date":1341,"open":1337,"high":1342,"low":1343,"close":1291,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1291},"2026-02-20",24.95,24.1,0.34,1.38,313300,{"date":1348,"open":1082,"high":1349,"low":1023,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-19",24.785,24.56,0.31,1.28,242900,{"date":1355,"open":967,"high":1356,"low":1009,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-18",24.88,24.25,-0.49,-1.98,221600,{"date":1362,"open":1343,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-17",24.81,24.030001,24.74,0.68,2.83,218500,{"date":1370,"open":824,"high":1074,"low":1371,"close":1006,"change":934,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1006},"2026-02-13",23.55,-2.23,220700,{"date":1375,"open":1376,"high":1377,"low":1029,"close":1378,"change":1379,"percent_change":653,"volume":1380,"transactions":9,"vwap":1378},"2026-02-12",24.57,24.91,24.61,-0.07,237600,{"date":1382,"open":1296,"high":1296,"low":1383,"close":1384,"change":1095,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-11",24.41,24.68,-1.56,217700,{"date":1388,"open":1389,"high":1390,"low":1297,"close":985,"change":54,"percent_change":1391,"volume":1392,"transactions":9,"vwap":985},"2026-02-10",24.43,25.384,1.99,159200,{"date":1394,"open":1065,"high":1395,"low":1050,"close":1284,"change":941,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1284},"2026-02-09",25.19,-1.84,145900,{"date":1399,"open":1400,"high":1401,"low":1101,"close":1317,"change":1154,"percent_change":890,"volume":1402,"transactions":9,"vwap":1317},"2026-02-06",25.22,25.56,179600,{"date":1404,"open":1401,"high":1405,"low":975,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-05",26.18,25.18,-0.25,-0.98,341900,{"date":1411,"open":1412,"high":1413,"low":967,"close":1414,"change":753,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-04",24.94,25.735,25.43,1.76,220100,{"date":1418,"open":67,"high":816,"low":1419,"close":1420,"change":219,"percent_change":367,"volume":1421,"transactions":9,"vwap":1420},"2026-02-03",24.87,24.99,128900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":801,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",24.84,25.36,24.5,25.1,2.2,177100,{"date":1431,"open":1074,"high":1432,"low":1433,"close":1350,"change":1379,"percent_change":653,"volume":1434,"transactions":9,"vwap":1350},"2026-01-30",24.98,24.305,206500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-29",24.53,24.935,24.14,24.63,0.3,1.23,176600,{"date":1445,"open":1376,"high":1446,"low":1094,"close":1447,"change":389,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-28",25.357,24.33,-0.65,141700,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1064,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1064},"2026-01-27",25.46,24.17,-1.17,-4.56,156700,{"date":1458,"open":1310,"high":1304,"low":1459,"close":1315,"change":148,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1315},"2026-01-26",25.13,1.5,133600,{"date":1463,"open":1459,"high":1464,"low":992,"close":1465,"change":628,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-23",25.37,25.28,0.72,170900,{"date":1469,"open":1317,"high":1470,"low":1471,"close":1427,"change":419,"percent_change":242,"volume":1472,"transactions":9,"vwap":1427},"2026-01-22",25.35,24.905,259800,{"date":1474,"open":1419,"high":1475,"low":1476,"close":1477,"change":784,"percent_change":1460,"volume":1478,"transactions":9,"vwap":1477},"2026-01-21",25.415,24.54,25.08,323000,{"date":1480,"open":1066,"high":1310,"low":1111,"close":1282,"change":1104,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1282},"2026-01-20",2.62,313400,{"date":1484,"open":1459,"high":1485,"low":1111,"close":991,"change":1486,"percent_change":1487,"volume":1197,"transactions":9,"vwap":991},"2026-01-16",25.245,-1.27,-5.01,{"date":1489,"open":1101,"high":1490,"low":1101,"close":1470,"change":644,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1470},"2026-01-15",25.72,2.34,217800,{"date":1494,"open":1024,"high":1495,"low":1357,"close":1495,"change":128,"percent_change":970,"volume":1496,"transactions":9,"vwap":1495},"2026-01-14",24.77,127600,{"date":1498,"open":1459,"high":1499,"low":1357,"close":1297,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1297},"2026-01-13",25.425,-0.69,-2.75,195200,{"date":1504,"open":1505,"high":1506,"low":1282,"close":1507,"change":1031,"percent_change":753,"volume":1508,"transactions":9,"vwap":1507},"2026-01-12",25.01,25.183,25.059999,182500,{"date":1510,"open":1511,"high":1413,"low":1298,"close":1342,"change":1512,"percent_change":1513,"volume":1279,"transactions":9,"vwap":1342},"2026-01-09",25.68,-0.64,-2.5,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":398,"volume":1521,"transactions":9,"vwap":1519},"2026-01-08",25.47,26.21,25.39,25.59,0.13,310300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1452,"change":451,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1452},"2026-01-07",25.79,25.905,25.41,-1.62,164500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":807,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":807},"2026-01-06",27.69,28.16,25.82,-2.1,-7.51,207600,{"date":1538,"open":1539,"high":1540,"low":923,"close":952,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":952},"2026-01-05",27.31,28.545,0.55,2.01,148900,{"date":1545,"open":897,"high":897,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-02",27.43,-1.11,-3.89,231600,{"date":1551,"open":897,"high":1552,"low":1553,"close":1554,"change":234,"percent_change":1379,"volume":1555,"transactions":9,"vwap":1554},"2025-12-31",28.69,28.276,28.54,178800,{"date":1557,"open":878,"high":1558,"low":1559,"close":737,"change":425,"percent_change":898,"volume":1560,"transactions":9,"vwap":737},"2025-12-30",28.85,28.12,107700,{"date":1562,"open":1563,"high":1564,"low":551,"close":1565,"change":263,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-29",28.59,28.81,28.66,0.53,115800,{"date":1569,"open":1570,"high":1570,"low":1571,"close":551,"change":389,"percent_change":890,"volume":1572,"transactions":9,"vwap":551},"2025-12-26",28.75,28.36,96400,{"date":1574,"open":1575,"high":549,"low":1576,"close":1577,"change":425,"percent_change":898,"volume":1578,"transactions":9,"vwap":1577},"2025-12-24",28.65,28.39,28.67,66600,{"date":1580,"open":1563,"high":1581,"low":1582,"close":907,"change":1031,"percent_change":148,"volume":1583,"transactions":9,"vwap":907},"2025-12-23",28.95,28.225,206000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1565,"change":138,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1565},"2025-12-22",28.059999,28.73,27.965,2.36,163200,{"date":1592,"open":1593,"high":1581,"low":743,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-19",28.94,28,-1.09,-3.75,455100,{"date":1599,"open":743,"high":1600,"low":743,"close":1601,"change":47,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-18",29.241,29.09,3.56,160700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":148,"percent_change":785,"volume":1610,"transactions":9,"vwap":1609},"2025-12-17",27.68,28.29,27.01,28.09,222900,{"date":1612,"open":948,"high":1532,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-16",27.505,27.71,-0.36,-1.28,223500,{"date":1619,"open":1620,"high":703,"low":1621,"close":1622,"change":910,"percent_change":374,"volume":1623,"transactions":9,"vwap":1622},"2025-12-15",28.1,27.84,28.07,178300,{"date":1625,"open":940,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-12",27.906,27.331,27.86,0.64,2.35,276100,{"date":1633,"open":947,"high":1634,"low":1635,"close":767,"change":1636,"percent_change":1637,"volume":826,"transactions":9,"vwap":767},"2025-12-11",27.37,26.56,0.59,2.22,{"date":1639,"open":854,"high":791,"low":1640,"close":1641,"change":512,"percent_change":858,"volume":686,"transactions":9,"vwap":1641},"2025-12-10",26.42,26.63,{"date":1643,"open":848,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-09",27.74,25.64,26.83,1.05,4.07,216100,{"date":1651,"open":1309,"high":1652,"low":1653,"close":1654,"change":333,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-08",26.07,25.29,25.78,1.06,340300,{"date":1658,"open":1659,"high":1659,"low":1296,"close":797,"change":776,"percent_change":1660,"volume":1661,"transactions":9,"vwap":797},"2025-12-05",25.85,-1.81,131800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":961,"change":1407,"percent_change":1667,"volume":1668,"transactions":9,"vwap":961},"2025-12-04",26.1,26.315,25.77,-0.95,114600,{"date":1670,"open":1671,"high":767,"low":838,"close":1672,"change":881,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-03",26.87,26.23,-2.02,149900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":412,"percent_change":849,"volume":1681,"transactions":9,"vwap":1680},"2025-12-02",26.88,26.885,26.44,26.77,178500,{"date":1683,"open":1684,"high":1685,"low":862,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-01",27.73,27.85,26.95,-0.9,-3.23,209100,{"date":1691,"open":1620,"high":925,"low":931,"close":1685,"change":1692,"percent_change":1154,"volume":1693,"transactions":9,"vwap":1685},"2025-11-28",-0.04,94200,{"date":1695,"open":914,"high":889,"low":1696,"close":888,"change":389,"percent_change":1697,"volume":1698,"transactions":9,"vwap":888},"2025-11-26",27.72,-0.57,197800,{"date":1700,"open":960,"high":914,"low":1546,"close":1701,"change":1702,"percent_change":723,"volume":1703,"transactions":9,"vwap":1701},"2025-11-25",28.049999,0.8,151800,{"date":1705,"open":909,"high":1613,"low":1608,"close":923,"change":472,"percent_change":1706,"volume":1707,"transactions":9,"vwap":923},"2025-11-24",-0.76,218100,{"date":1709,"open":789,"high":1710,"low":969,"close":790,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":790},"2025-11-21",27.788,1.04,3.94,230100,{"date":1715,"open":939,"high":1716,"low":1717,"close":1640,"change":768,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1640},"2025-11-20",27.135,26.28,-1.38,134300,{"date":1721,"open":1644,"high":743,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-19",26.69,26.79,-1.05,-3.77,157500,{"date":1728,"open":1729,"high":1609,"low":742,"close":1621,"change":263,"percent_change":801,"volume":1555,"transactions":9,"vwap":1621},"2025-11-18",27.81,{"date":1731,"open":1732,"high":952,"low":1733,"close":1531,"change":189,"percent_change":1031,"volume":1734,"transactions":9,"vwap":1531},"2025-11-17",27.77,27.38,249000,{"date":1736,"open":1737,"high":1738,"low":864,"close":879,"change":1344,"percent_change":1739,"volume":1740,"transactions":9,"vwap":879},"2025-11-14",27.36,27.755,1.24,327200,{"date":1742,"open":1722,"high":940,"low":1743,"close":774,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":774},"2025-11-13",26.645,0.56,2.09,371800,{"date":1748,"open":1749,"high":1750,"low":1641,"close":1751,"change":234,"percent_change":1379,"volume":1752,"transactions":9,"vwap":1751},"2025-11-12",26.8,26.93,26.76,126500,{"date":1754,"open":1755,"high":947,"low":1756,"close":854,"change":592,"percent_change":926,"volume":1319,"transactions":9,"vwap":854},"2025-11-11",26.6,26.15,{"date":1758,"open":1759,"high":1677,"low":976,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-10",25.54,26.52,0.65,2.51,215100,{"date":1765,"open":985,"high":1766,"low":1767,"close":1768,"change":1702,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-07",25.97,24.925,25.87,3.19,262200,{"date":1772,"open":816,"high":1773,"low":985,"close":985,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":985},"2025-11-06",25.81,-0.85,-3.28,209800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":661,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-05",25.49,26.040001,25.325,25.92,1.85,246700,{"date":1786,"open":1787,"high":1788,"low":67,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-04",26.01,26.37,25.45,1.1,4.52,348900,{"date":1794,"open":1795,"high":1064,"low":1796,"close":1021,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1021},"2025-11-03",23.96,23.51,0.39,1.63,393000,{"date":1801,"open":1802,"high":1030,"low":1100,"close":1795,"change":1407,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1795},"2025-10-31",23.92,-1.03,272300,{"date":1806,"open":1058,"high":1289,"low":1094,"close":1807,"change":1031,"percent_change":491,"volume":1808,"transactions":9,"vwap":1807},"2025-10-30",24.21,196400,{"date":1810,"open":1049,"high":1331,"low":1102,"close":1343,"change":190,"percent_change":784,"volume":1811,"transactions":9,"vwap":1343},"2025-10-29",235100,{"date":1813,"open":1291,"high":1814,"low":1815,"close":823,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":823},"2025-10-28",24.978,24,-0.99,-3.96,202600,{"date":1820,"open":1329,"high":1821,"low":1476,"close":67,"change":21,"percent_change":810,"volume":1822,"transactions":9,"vwap":67},"2025-10-27",25.3,146400,{"date":1824,"open":1412,"high":1825,"low":1412,"close":1826,"change":1827,"percent_change":678,"volume":1828,"transactions":9,"vwap":1826},"2025-10-24",25.32,25.030001,0.07,175200,{"date":1830,"open":1365,"high":1831,"low":1021,"close":1832,"change":465,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-23",24.97,24.96,1.71,221300,{"date":1836,"open":1342,"high":1342,"low":1426,"close":1476,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1476},"2025-10-22",-0.22,-0.89,244600,{"date":1841,"open":1477,"high":1477,"low":1842,"close":1337,"change":472,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1337},"2025-10-21",24.455,-0.84,312400,{"date":1846,"open":1519,"high":809,"low":1847,"close":1831,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1831},"2025-10-20",24.82,-0.51,-2,174200,{"date":1852,"open":975,"high":1853,"low":1437,"close":1854,"change":1855,"percent_change":970,"volume":1856,"transactions":9,"vwap":1854},"2025-10-17",25.543,25.48,0.41,280700,{"date":1858,"open":857,"high":857,"low":1317,"close":985,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":985},"2025-10-16",-1.68,-6.28,312800,{"date":1863,"open":736,"high":736,"low":959,"close":1864,"change":451,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-15",26.75,-1.55,272000,{"date":1868,"open":1869,"high":757,"low":1870,"close":780,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":780},"2025-10-14",26.73,26.61,0.6,2.26,258500,{"date":1875,"open":1876,"high":1877,"low":816,"close":1878,"change":784,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-13",26.09,26.64,26.57,1.41,207500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":959,"change":1083,"percent_change":1886,"volume":1887,"transactions":9,"vwap":959},"2025-10-10",26.26,26.494,25.525,0.89,367700,{"date":1889,"open":1750,"high":1750,"low":1768,"close":1766,"change":1838,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1766},"2025-10-09",-3.31,352200,{"date":1893,"open":1717,"high":1894,"low":1524,"close":1895,"change":593,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-08",27.14,26.86,3.27,363900,{"date":1899,"open":1664,"high":1900,"low":840,"close":1787,"change":342,"percent_change":636,"volume":1901,"transactions":9,"vwap":1787},"2025-10-07",26.555,398300,{"date":1903,"open":1459,"high":1788,"low":1432,"close":1904,"change":926,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-06",26.25,3.88,554900,{"date":1908,"open":1123,"high":1909,"low":1910,"close":799,"change":1196,"percent_change":1911,"volume":1912,"transactions":9,"vwap":799},"2025-10-03",25.635,23.985,6.22,673400,{"date":1914,"open":822,"high":822,"low":1015,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-02",23.79,-1.2,-4.8,598500,{"date":1920,"open":1686,"high":744,"low":1420,"close":1420,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1420},"2025-10-01",-2.05,-7.58,472900,{"date":1925,"open":1877,"high":767,"low":1877,"close":1926,"change":153,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-30",27.040001,1.31,317900,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1722,"change":866,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1722},"2025-09-29",27.18,26.12,-2.16,241900,{"date":1936,"open":780,"high":1937,"low":1938,"close":745,"change":1311,"percent_change":1210,"volume":1939,"transactions":9,"vwap":745},"2025-09-26",27.62,27.045,266300,{"date":1941,"open":880,"high":1609,"low":872,"close":1942,"change":1224,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-25",26.99,-2.67,267600,{"date":1946,"open":1937,"high":1594,"low":752,"close":1684,"change":113,"percent_change":1692,"volume":1947,"transactions":9,"vwap":1684},"2025-09-24",223800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1644,"change":573,"percent_change":412,"volume":1953,"transactions":9,"vwap":1644},"2025-09-23",27.91,28.335,27.47,209600,{"date":1955,"open":879,"high":1956,"low":1613,"close":1957,"change":1031,"percent_change":128,"volume":1958,"transactions":9,"vwap":1957},"2025-09-22",28.152,27.79,205600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1606,"change":849,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1606},"2025-09-19",28.44,28.465,27.55,-2.36,1102300,{"date":1967,"open":902,"high":1587,"low":902,"close":1968,"change":1292,"percent_change":1244,"volume":1969,"transactions":9,"vwap":1968},"2025-09-18",28.35,216600,{"date":1971,"open":1972,"high":1961,"low":1972,"close":946,"change":753,"percent_change":1973,"volume":1974,"transactions":9,"vwap":946},"2025-09-17",27.56,1.59,332000,{"date":1976,"open":880,"high":1977,"low":940,"close":1614,"change":512,"percent_change":1299,"volume":1978,"transactions":9,"vwap":1614},"2025-09-16",27.93,205100,{"date":1980,"open":932,"high":897,"low":1981,"close":1950,"change":1053,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1950},"2025-09-15",27.67,-0.82,228500,{"date":1985,"open":895,"high":1986,"low":1609,"close":1987,"change":1706,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-12",29.57,28.14,-2.63,268600,{"date":1991,"open":560,"high":1992,"low":1552,"close":908,"change":341,"percent_change":653,"volume":1993,"transactions":9,"vwap":908},"2025-09-11",29.205,234000,{"date":1995,"open":1996,"high":695,"low":1997,"close":1998,"change":1318,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-10",30.030001,28.64,28.98,-3.72,459700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":695,"change":619,"percent_change":2006,"volume":2007,"transactions":9,"vwap":695},"2025-09-09",30.57,30.77,30.059999,-2.37,349100,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":1837,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-08",31.24,30.5,30.83,-0.71,282300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":842,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-05",32.13,32.17,30.94,31.049999,-3.12,339700,{"date":2024,"open":677,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-04",32.255,31.405,32.049999,0.76,2.43,320800,{"date":2032,"open":634,"high":2033,"low":2034,"close":2035,"change":1379,"percent_change":1837,"volume":2036,"transactions":9,"vwap":2035},"2025-09-03",31.62,31.28,31.29,180700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1441,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-02",30.86,31.505,30.795,31.36,0.97,257000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":113,"percent_change":21,"volume":2051,"transactions":9,"vwap":2050},"2025-08-29",30.95,31.185,30.87,31.059999,210300,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1724,"volume":2058,"transactions":9,"vwap":2056},"2025-08-28",31.38,30.66,31.07,-0.33,242000,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":910,"percent_change":1119,"volume":2064,"transactions":9,"vwap":2063},"2025-08-27",31.030001,31.65,31.4,197300,{"date":2066,"open":490,"high":2067,"low":2068,"close":2069,"change":1039,"percent_change":1798,"volume":2070,"transactions":9,"vwap":2069},"2025-08-26",31.455,30.565,31.19,663600,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":1724,"percent_change":1890,"volume":2075,"transactions":9,"vwap":2074},"2025-08-25",31.86,30.69,172700,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":190,"percent_change":678,"volume":2081,"transactions":9,"vwap":2080},"2025-08-22",31.68,32.815,31.74,526200,{"date":2083,"open":2084,"high":667,"low":2085,"close":2062,"change":1366,"percent_change":1428,"volume":2086,"transactions":9,"vwap":2062},"2025-08-21",30.97,30.895,217500,{"date":2088,"open":607,"high":2063,"low":2089,"close":2084,"change":910,"percent_change":1366,"volume":2090,"transactions":9,"vwap":2084},"2025-08-20",30.71,278000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":488,"change":398,"percent_change":2096,"volume":2097,"transactions":9,"vwap":488},"2025-08-19",30.38,30.96,30.235,1.69,391400,{"date":2099,"open":2100,"high":2055,"low":2101,"close":2102,"change":1095,"percent_change":1486,"volume":2103,"transactions":9,"vwap":2102},"2025-08-18",30.55,30.084999,30.25,377400,{"date":2105,"open":2056,"high":2106,"low":529,"close":2107,"change":366,"percent_change":1358,"volume":2108,"transactions":9,"vwap":2107},"2025-08-15",31.265,30.64,367300,{"date":2110,"open":2111,"high":2112,"low":2100,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-14",31.13,31.26,30.79,-0.45,-1.44,311700,{"date":2118,"open":2119,"high":649,"low":674,"close":2010,"change":1407,"percent_change":1112,"volume":2120,"transactions":9,"vwap":2010},"2025-08-13",31.7,275500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":219,"percent_change":898,"volume":2127,"transactions":9,"vwap":2126},"2025-08-12",31.83,31.98,31.01,31.49,325500,{"date":2129,"open":2130,"high":2131,"low":2061,"close":2132,"change":1871,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-11",31.040001,32.02,31.6,1.94,512800,{"date":2136,"open":2137,"high":2138,"low":617,"close":2139,"change":1053,"percent_change":1224,"volume":2140,"transactions":9,"vwap":2139},"2025-08-08",32.040001,32.267,31,835700,{"date":2142,"open":2011,"high":2143,"low":597,"close":674,"change":746,"percent_change":2144,"volume":2145,"transactions":9,"vwap":674},"2025-08-07",31.33,-2.71,1446000,{"date":2147,"open":626,"high":642,"low":674,"close":2148,"change":522,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-06",32.099998,3.05,286000,{"date":2152,"open":2153,"high":2154,"low":2139,"close":2155,"change":1486,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-05",32.47,33.0099983,31.15,-3.92,300100,{"date":2159,"open":498,"high":2160,"low":2161,"close":2162,"change":1039,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-04",32.6,31.835,32.42,1.57,159400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-01",32.25,32.375,31.66,31.92,-0.58,-1.78,130800,{"date":2175,"open":2131,"high":2176,"low":2177,"close":2178,"change":398,"percent_change":1973,"volume":2179,"transactions":9,"vwap":2178},"2025-07-31",32.725,31.865,32.5,129600,{"date":2181,"open":2182,"high":2183,"low":2119,"close":2184,"change":2013,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-30",32.68,32.7,31.99,-2.17,306700,{"date":2188,"open":2189,"high":2189,"low":2153,"close":2183,"change":670,"percent_change":54,"volume":2190,"transactions":9,"vwap":2183},"2025-07-29",32.94,148500,{"date":2192,"open":2189,"high":2189,"low":2193,"close":2194,"change":1095,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-28",32.395,32.54,-1.18,93400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":143,"percent_change":926,"volume":2203,"transactions":9,"vwap":2202},"2025-07-25",32.84,33.035,32.63,32.93,211900,{"date":2205,"open":2206,"high":2206,"low":2160,"close":2207,"change":1054,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-24",33.39,32.61,-2.86,143900,{"date":2211,"open":203,"high":196,"low":2212,"close":339,"change":1189,"percent_change":2213,"volume":2214,"transactions":9,"vwap":339},"2025-07-23",33.055,-0.5,105300,{"date":2216,"open":2217,"high":210,"low":2218,"close":254,"change":644,"percent_change":2219,"volume":2220,"transactions":9,"vwap":254},"2025-07-22",33.35,33.25,1.75,214100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1358,"percent_change":2227,"volume":2086,"transactions":9,"vwap":2226},"2025-07-21",33.73,33.875,33.14,33.16,-1.46,{"date":2229,"open":325,"high":2230,"low":332,"close":311,"change":2231,"percent_change":1774,"volume":1373,"transactions":9,"vwap":311},"2025-07-18",34.21,-0.29,{"date":2233,"open":204,"high":2234,"low":2235,"close":226,"change":628,"percent_change":1566,"volume":2236,"transactions":9,"vwap":226},"2025-07-17",34.040001,33.462,160500,{"date":2238,"open":381,"high":20,"low":2239,"close":19,"change":753,"percent_change":2240,"volume":2241,"transactions":9,"vwap":19},"2025-07-16",32.92,1.32,96700,{"date":2243,"open":227,"high":227,"low":2244,"close":2245,"change":934,"percent_change":1527,"volume":2246,"transactions":9,"vwap":2245},"2025-07-15",33.099998,33.32,107100,{"date":2248,"open":2249,"high":227,"low":2250,"close":227,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":227},"2025-07-14",33.11,32.69,0.62,1.86,120000,{"date":2255,"open":196,"high":2256,"low":2257,"close":2218,"change":1838,"percent_change":2258,"volume":1456,"transactions":9,"vwap":2218},"2025-07-11",34.13,33.165,-2.61,{"date":2260,"open":2261,"high":2262,"low":204,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-10",34.51,34.705,34.14,-0.4,-1.16,126400,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":898,"percent_change":842,"volume":2272,"transactions":9,"vwap":2271},"2025-07-09",34.95,34.099998,34.54,374300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1827,"percent_change":1292,"volume":2279,"transactions":9,"vwap":2278},"2025-07-08",34.7,35.35,34.565,34.89,274400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1054,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-07",35.75,35.77,34.665,34.82,-2.68,136900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":825,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-03",35.62,35.9,35.060001,35.78,0.93,106000,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":1616,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-02",36.385,34.85,35.45,-3.48,300500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-01",37.31,37.73,36.56,36.73,-0.8,-2.13,224000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":243,"percent_change":1629,"volume":2318,"transactions":9,"vwap":2317},"2025-06-30",37.46,37.98,36.81,37.53,559800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":263,"percent_change":128,"volume":2325,"transactions":9,"vwap":2324},"2025-06-27",37.25,37.48,36.76,37.29,528100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-06-26",36.21,37.15,36.049999,37.14,1.03,2.85,219000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1454,"percent_change":2341,"volume":1784,"transactions":9,"vwap":2340},"2025-06-25",37.12,37.26,35.96,36.11,-3.14,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":189,"percent_change":242,"volume":2348,"transactions":9,"vwap":2347},"2025-06-24",37.51,37.61,37.049999,37.28,180300,{"date":2350,"open":2351,"high":2344,"low":2352,"close":2321,"change":2028,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2321},"2025-06-23",36.61,36.515,2.08,110100,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":465,"percent_change":1025,"volume":2360,"transactions":9,"vwap":2359},"2025-06-20",36.09,36.59,36.49,150400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":512,"percent_change":934,"volume":2367,"transactions":9,"vwap":2366},"2025-06-18",36.23,36.58,36.0099983,36.07,157100,{"date":2369,"open":2308,"high":2370,"low":2371,"close":2372,"change":1697,"percent_change":1865,"volume":1434,"transactions":9,"vwap":2372},"2025-06-17",36.77,36.143,36.27,{"date":2374,"open":2358,"high":2375,"low":2376,"close":2377,"change":1148,"percent_change":1739,"volume":2378,"transactions":9,"vwap":2377},"2025-06-16",37.042,36.43,36.84,177700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":189,"percent_change":242,"volume":2385,"transactions":9,"vwap":2384},"2025-06-13",36.36,36.649,36.080002,36.39,176700,{"date":2387,"open":26,"high":2388,"low":2389,"close":2381,"change":817,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2381},"2025-06-12",36.45,34.845,3.86,292600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":190,"percent_change":592,"volume":2398,"transactions":9,"vwap":2397},"2025-06-11",34.8,35.17,34.5,35.0099983,202800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1095,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-10",35.18,35.435,34.34,34.92,-1.1,253400,{"date":2408,"open":2409,"high":2359,"low":2410,"close":2411,"change":74,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-09",36.29,34.28,35.31,-2.97,235500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2384,"change":784,"percent_change":2332,"volume":2419,"transactions":9,"vwap":2384},"2025-06-06",36.44,36.54,35.93,137900,{"date":2421,"open":2422,"high":2377,"low":2423,"close":2424,"change":1277,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-05",36.82,35.97,36.02,-2.09,199500,{"date":2428,"open":2344,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-04",37.677,36.67,36.79,-0.66,-1.76,177900,{"date":2436,"open":2437,"high":2438,"low":2359,"close":2439,"change":389,"percent_change":1332,"volume":2440,"transactions":9,"vwap":2439},"2025-06-03",37.6,37.79,37.45,179400,{"date":2442,"open":2329,"high":2443,"low":2316,"close":2345,"change":1351,"percent_change":722,"volume":2444,"transactions":9,"vwap":2345},"2025-06-02",37.63,125800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":464,"percent_change":148,"volume":2451,"transactions":9,"vwap":2450},"2025-05-30",36.95,37.42,36.905,37.3,152600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":138,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-29",36.47,37.22,36.335,37.16,1.81,165800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1687,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-28",37.2,37.4,36.46,36.5,-2.41,144800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2463,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2463},"2025-05-27",37.11,37.5,36.565,0.48,1.3,258800,{"date":2477,"open":2331,"high":2478,"low":2370,"close":2479,"change":1407,"percent_change":849,"volume":2480,"transactions":9,"vwap":2479},"2025-05-23",37.35,36.92,210600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":636,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-22",37.94,38.044998,37,37.17,-2.39,153000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1848,"percent_change":2495,"volume":1149,"transactions":9,"vwap":2494},"2025-05-21",38.57,38.65,37.95,38.080002,-1.32,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1407,"percent_change":1512,"volume":2502,"transactions":9,"vwap":2501},"2025-05-20",38.46,38.908,38.205,38.59,254900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":918,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-19",38.63,39.33,38.029999,38.84,1.12,292900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2264,"percent_change":1803,"volume":2517,"transactions":9,"vwap":2516},"2025-05-16",38.69,39,38.245,38.41,235300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1702,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-15",38.24,38.95,38.15,38.81,2.1,141000,{"date":2527,"open":2528,"high":2529,"low":2437,"close":2530,"change":776,"percent_change":2531,"volume":1969,"transactions":9,"vwap":2530},"2025-05-14",38.62,38.94,38.0099983,-1.22,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":366,"percent_change":1095,"volume":1763,"transactions":9,"vwap":2537},"2025-05-13",38.97,39.23,38.28,38.48,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2505,"change":1838,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2505},"2025-05-12",39.99,40.557,38.22,-2.25,203400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":465,"percent_change":1210,"volume":2551,"transactions":9,"vwap":2550},"2025-05-09",39.6,40.13,38.945,39.52,271400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":491,"percent_change":61,"volume":2558,"transactions":9,"vwap":2557},"2025-05-08",38.85,39.46,38,39.099998,306500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1264,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-07",40.77,40.985,38.473,38.64,-5.71,341000,{"date":2568,"open":2569,"high":2570,"low":2485,"close":2571,"change":220,"percent_change":1277,"volume":2572,"transactions":9,"vwap":2571},"2025-05-06",39.11,41.61,40.98,568400,{"date":2574,"open":2575,"high":177,"low":2576,"close":2577,"change":810,"percent_change":2231,"volume":2578,"transactions":9,"vwap":2577},"2025-05-05",41.15,40.67,41.3,392800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-02",40.56,41.54,40.24,41.42,1.42,3.55,255600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":583,"percent_change":776,"volume":2594,"transactions":9,"vwap":2593},"2025-05-01",39.89,40.475,39.19,40,337600,{"date":2596,"open":2571,"high":2597,"low":2598,"close":2599,"change":849,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-04-30",41.02,39.42,40.19,-1.64,243800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":753,"percent_change":553,"volume":2608,"transactions":9,"vwap":2607},"2025-04-29",40.33,41.014999,39.905,40.86,210500,{"date":2610,"open":2611,"high":2607,"low":2612,"close":2613,"change":1148,"percent_change":118,"volume":2614,"transactions":9,"vwap":2613},"2025-04-28",40.21,39.91,40.42,134900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":978,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-04-25",40.94,41.11,39.14,39.97,-3.38,260900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2294,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-04-24",40.47,41.38,40.12,41.37,2.3,185800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":918,"percent_change":1210,"volume":2637,"transactions":9,"vwap":2636},"2025-04-23",41,41.126,39.96,40.44,234700,{"date":181,"open":2639,"high":2640,"low":2641,"close":2642,"change":148,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},39.63,40.487,39.046001,40.0099983,0.96,455600]