[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGIC":3,"homepage-market-summary":34,"stock-historical-IGIC":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"IGIC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"International General Insurance Holdings Ltd. Ordinary Share","Nasdaq",null,"Common Stock","International General Insurance Holdings Ltd is an international specialty insurance and reinsurance group. It underwrites a diversified portfolio of specialty risks including energy, property, construction and engineering, ports and terminals, general aviation, political violence, professional lines, financial institutions, marine, contingency and treaty reinsurance. The company's operating segments include Specialty Longtail, Specialty Short tail and Reinsurance. The majority of revenue is derived from the Specialty Short-tail segment, which comprises business lines with underwriting risks assumed in the form of property and specialty lines insurance and of short-term nature with respect to related claims.","489",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.2097,0.3,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},24.8,24.61,24.99,24.585,24.62,0.18,0.73,72753.635357,1803,24.8443,29.585,20.82,72693.30248039443,45.4,2134,{"status":35,"indices":36,"watchlist":78,"sectors":100,"benchmarks":154},"success",[37,45,52,58,65,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":24,"is_up":43,"sparkline":57,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":42,"is_up":43,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":43,"sparkline":77,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":43,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":43,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":43},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":25,"price":109,"is_up":43},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":43},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":43},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":43},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":43},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":29,"period_low":30,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},85947,31370618.922579,-0.64,"2025-04-23",[184,185,194,204,214,223,232,241,251,260,269,278,288,299,309,319,329,340,351,360,371,381,391,401,411,420,430,440,451,460,470,478,486,495,505,514,524,533,543,550,558,567,578,588,597,606,617,627,636,645,655,664,672,682,692,701,708,713,718,727,734,740,747,752,758,764,768,777,784,791,799,805,810,817,825,833,841,847,856,861,867,874,879,884,892,898,905,912,919,926,933,939,943,949,957,965,971,976,981,988,994,1000,1007,1014,1022,1027,1035,1043,1049,1054,1060,1065,1070,1076,1083,1090,1097,1104,1111,1117,1122,1125,1131,1135,1139,1145,1149,1153,1160,1168,1176,1184,1190,1198,1205,1211,1220,1229,1238,1247,1254,1259,1265,1273,1280,1284,1290,1295,1299,1304,1308,1313,1317,1321,1325,1332,1338,1341,1347,1350,1355,1359,1362,1366,1371,1377,1381,1384,1389,1395,1398,1403,1406,1410,1415,1418,1422,1428,1434,1439,1447,1452,1457,1462,1470,1477,1483,1490,1494,1499,1503,1508,1512,1516,1519,1523,1527,1531,1535,1541,1546,1549,1554,1559,1563,1569,1574,1578,1583,1591,1595,1597,1602,1607,1612,1616,1621,1628,1634,1639,1643,1649,1654,1658,1665,1672,1678,1687,1694,1702,1710,1716,1723,1729,1736,1741,1748,1755,1760,1766,1774,1780,1785,1792,1797,1803,1809,1817,1823,1828,1835,1841,1846,1850,1856,1861,1867,1872,1877,1883,1888,1890,1894,1899,1906,1913,1919,1921,1926,1929,1932,1935,1939,1943,1949,1952,1956,1960,1962,1965,1970,1975,1980,1984,1986,1988,1992,1995,1998,2003,2007,2013,2018,2022,2026,2030,2035,2039,2042,2047,2052,2056,2060,2064,2067,2070,2075,2081,2087,2093,2097,2099,2104,2107,2111,2114,2117,2121,2127,2130,2134,2139,2144,2151,2160,2166,2172,2177,2180,2185,2191,2196,2201,2207,2211,2214,2220,2224,2228,2231,2236,2240,2243,2246,2250,2255,2259,2263,2267,2270,2274,2279,2283,2287,2292,2296,2301,2306,2311,2314,2318,2322,2327,2332,2335],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":186,"open":20,"high":187,"low":188,"close":23,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",24.81,24.37,0.08,0.33,68633.523367,1671,24.5627,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":128,"volume":201,"transactions":202,"vwap":203},"2026-10-01",24.3,24.73,24.2,24.54,0.24,71496.41166,1766,24.4997,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",24.6,24.805,24.295,-0.3,-1.22,70007.3126,1449,24.5057,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":24,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",24.42,24.775,24.11,0.74,214823.2207,2657,24.3121,{"date":224,"open":225,"high":206,"low":226,"close":216,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",24.46,24.03,-0.19,-0.77,316561.022437,2960,24.2679,{"date":233,"open":23,"high":234,"low":235,"close":20,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",24.698,24.33,-0.01,-0.04,101134.575756,1904,24.5184,{"date":242,"open":243,"high":244,"low":245,"close":23,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",24.63,25.08,24.555,0.13,0.53,133125.539247,2228,24.7081,{"date":252,"open":253,"high":21,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",24.85,24.49,-0.36,-1.45,105282.413164,2258,24.6476,{"date":261,"open":262,"high":262,"low":263,"close":253,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",25.11,24.55,-0.15,-0.6,79728.956198,1897,24.7958,{"date":270,"open":271,"high":272,"low":273,"close":271,"change":274,"percent_change":91,"volume":275,"transactions":276,"vwap":277},"2026-09-21",25,25.25,24.74,-0.06,90133.668118,2200,24.998,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",25.47,24.835,25.06,-0.46,-1.8,58108.654875,1095,25.0518,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",25.29,25.58,24.88,25.52,0.42,1.67,65661.431613,1496,25.3307,{"date":300,"open":301,"high":302,"low":271,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",25.33,25.67,25.1,-0.39,-1.53,147466.593107,2524,25.1899,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",25.64,25.26,25.49,-0.25,-0.97,42939.894296,1210,25.4264,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":314,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",26,26.39,25.57,25.74,-0.96,152262.918506,1759,25.7744,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",26.03,26.2457,25.775,25.99,-0.03,-0.12,27337.4636,1093,25.9533,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",26.1,26.44,25.845,26.02,-0.08,-0.31,43557.4828,1573,25.9585,{"date":352,"open":353,"high":354,"low":355,"close":342,"change":356,"percent_change":143,"volume":357,"transactions":358,"vwap":359},"2026-09-09",26.2,26.45,25.77,-0.09,36322.792606,1686,26.1044,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",26.69,26.78,26.105,26.19,-0.85,-3.14,50659.541246,1588,26.3565,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",26.7325,27.04,26.57,0.27,1.01,59227.165528,1851,26.9176,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",26.48,27.055,26.77,0.38,1.44,58785.153553,1601,26.8468,{"date":392,"open":393,"high":394,"low":395,"close":322,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",26.18,26.63,26.05,0.16,0.61,62241.712016,1483,26.3807,{"date":402,"open":403,"high":404,"low":364,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",26.34,26.75,26.23,-0.26,-0.98,40102.07711,1216,26.3521,{"date":412,"open":362,"high":404,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",26.375,26.49,-0.11,-0.41,46101.52833,1652,26.4956,{"date":421,"open":343,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",26.815,26.3,26.6,-0.135,-0.5,122436.900188,2659,26.5472,{"date":431,"open":394,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",26.855,26.16,26.735,0.095,0.36,119770.883704,2296,26.5689,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",26.85,27.08,26.5,26.64,-0.48,-1.77,36227.054381,933,26.6695,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":104,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",26.72,27.12,26.53,2.11,67229.277616,1711,26.8361,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":406,"volume":467,"transactions":468,"vwap":469},"2026-08-24",26.55,27.17,26.36,26.56,-0.07,123472.321603,2081,26.7432,{"date":471,"open":423,"high":472,"low":393,"close":394,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",26.88,0.32,1.22,72497.47591,1645,26.6243,{"date":479,"open":480,"high":481,"low":433,"close":482,"change":406,"percent_change":407,"volume":483,"transactions":484,"vwap":485},"2026-08-20",26.59,26.74,26.31,33349.446705,2008,26.4213,{"date":487,"open":488,"high":489,"low":490,"close":375,"change":314,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",26.81,27.49,26.4,-0.93,89269.005345,1975,26.7161,{"date":496,"open":497,"high":498,"low":393,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",26.25,26.925,26.82,0.58,2.21,121871.943458,2444,26.5587,{"date":506,"open":507,"high":508,"low":393,"close":509,"change":315,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",27.18,27.25,26.24,-3.56,82093.033767,2582,26.581,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":16,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",26.98,27.5,26.9058,27.21,1.11,52795.922687,1844,27.1859,{"date":525,"open":363,"high":526,"low":527,"close":528,"change":200,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",27.24,26.66,26.91,0.9,48475.034111,1685,26.8924,{"date":534,"open":462,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",26.93,26.5339,26.67,0.12,0.45,88536.261764,2287,26.724,{"date":544,"open":545,"high":363,"low":353,"close":462,"change":546,"percent_change":386,"volume":547,"transactions":548,"vwap":549},"2026-08-11",26.27,0.1,141912.64465,3180,26.5223,{"date":551,"open":537,"high":552,"low":353,"close":354,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",26.95,-0.61,-2.25,141832.989524,2975,26.5025,{"date":559,"open":443,"high":560,"low":423,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",27.46,27.06,0.06,0.22,163052.775108,1820,26.8953,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",27.09,27.45,26.365,27,-0.05,-0.18,154635.801034,2756,26.743,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":325,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",28.14,28.49,26.96,27.05,-3.43,212103.359789,3675,27.5354,{"date":589,"open":590,"high":591,"low":517,"close":592,"change":246,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",28,28.2,28.01,0.47,189693.0356,3220,27.8839,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":335,"percent_change":415,"volume":603,"transactions":604,"vwap":605},"2026-08-03",28.24,28.29,27.625,27.88,118429.035172,1492,27.886,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",27.44,28.1,27.3897,27.91,0.34,1.23,49385.426233,999,27.7584,{"date":618,"open":619,"high":620,"low":519,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",27.98,28.182,27.57,-0.43,-1.54,70665.622811,1937,27.48,{"date":628,"open":629,"high":630,"low":631,"close":590,"change":491,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",28.8,28.93,27.93,-3.21,92449.66148,1780,28.2318,{"date":637,"open":638,"high":29,"low":639,"close":630,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",29,28.72,0.04,0.14,100077.432316,1746,29.1294,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":386,"volume":652,"transactions":653,"vwap":654},"2026-07-27",28.68,29.005,28.505,28.89,0.11,87270.827185,2002,28.8004,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":379,"vwap":663},"2026-07-24",27.765,28.97,28.78,0.97,3.49,69332.321687,28.6839,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":406,"percent_change":491,"volume":670,"transactions":379,"vwap":671},"2026-07-23",27.95,28.02,27.15,27.81,108545.341777,27.6988,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":237,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",28.11,28.16,27.66,28.07,-0.14,70970.761875,1602,27.9331,{"date":683,"open":684,"high":685,"low":686,"close":674,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",28.19,28.34,27.7568,-0.16,-0.57,74938.867739,1608,28.0159,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":386,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",27.94,28.73,28.27,1.36,98943.76957,2056,28.4619,{"date":702,"open":703,"high":590,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",27.63,27.89,0.4,1.46,46900,{"date":709,"open":552,"high":710,"low":552,"close":489,"change":104,"percent_change":711,"volume":712,"transactions":9,"vwap":489},"2026-07-16",27.55,2.08,48000,{"date":714,"open":703,"high":703,"low":488,"close":535,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":535},"2026-07-15",-0.78,-2.81,84800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-14",28.53,28.555,27.345,27.71,-0.82,-2.87,141500,{"date":728,"open":729,"high":730,"low":731,"close":720,"change":612,"percent_change":732,"volume":733,"transactions":9,"vwap":720},"2026-07-13",28.4,28.84,28.145,1.21,147300,{"date":735,"open":592,"high":736,"low":737,"close":684,"change":24,"percent_change":738,"volume":739,"transactions":9,"vwap":684},"2026-07-10",28.25,27.87,0.64,121600,{"date":741,"open":742,"high":743,"low":744,"close":592,"change":227,"percent_change":745,"volume":746,"transactions":9,"vwap":592},"2026-07-09",28.059999,28.17,27.69,-0.67,126400,{"date":748,"open":749,"high":750,"low":667,"close":591,"change":573,"percent_change":574,"volume":751,"transactions":9,"vwap":591},"2026-07-08",28.32,28.44,166500,{"date":753,"open":590,"high":754,"low":755,"close":736,"change":118,"percent_change":756,"volume":757,"transactions":9,"vwap":736},"2026-07-07",28.62,27.965,1.25,150400,{"date":759,"open":760,"high":599,"low":761,"close":762,"change":200,"percent_change":50,"volume":763,"transactions":9,"vwap":762},"2026-07-06",27.77,27.692,27.9,66000,{"date":765,"open":454,"high":619,"low":472,"close":676,"change":159,"percent_change":766,"volume":767,"transactions":9,"vwap":676},"2026-07-02",2.48,91700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",26.35,27.11,26.335,26.99,0.82,3.13,54000,{"date":778,"open":779,"high":780,"low":271,"close":781,"change":563,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",25.75,26.255,26.17,0.85,137500,{"date":785,"open":445,"high":445,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",25.69,25.95,-0.91,-3.39,50100,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",25.97,26.944,26.86,1.12,4.35,70600,{"date":800,"open":801,"high":365,"low":802,"close":324,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":324},"2026-06-25",25.78,25.73,0,44800,{"date":806,"open":807,"high":808,"low":807,"close":324,"change":236,"percent_change":237,"volume":809,"transactions":9,"vwap":324},"2026-06-24",25.62,26.13,47800,{"date":811,"open":812,"high":813,"low":272,"close":779,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":779},"2026-06-23",25.32,25.865,0.6,2.39,46700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":436,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-22",24.95,25.7,24.905,25.15,1.45,131100,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",25.2,24.5,24.79,-0.605,-2.38,105200,{"date":834,"open":271,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",25.44,24.92,25.395,0.335,1.34,41300,{"date":842,"open":244,"high":843,"low":836,"close":844,"change":845,"percent_change":169,"volume":846,"transactions":9,"vwap":844},"2026-06-16",25.35,25.059999,0.05,89300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",25.12,25.275,24.82,25.01,-0.1,-0.4,61100,{"date":857,"open":779,"high":355,"low":271,"close":262,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":262},"2026-06-12",-0.68,-2.64,189100,{"date":862,"open":843,"high":334,"low":863,"close":864,"change":865,"percent_change":98,"volume":866,"transactions":9,"vwap":864},"2026-06-11",24.96,25.79,0.55,170800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":612,"percent_change":76,"volume":873,"transactions":9,"vwap":872},"2026-06-10",24.94,25.605,24.89,25.24,109800,{"date":875,"open":844,"high":272,"low":876,"close":877,"change":853,"percent_change":854,"volume":878,"transactions":9,"vwap":877},"2026-06-09",24.84,24.9,30200,{"date":880,"open":881,"high":801,"low":882,"close":271,"change":553,"percent_change":831,"volume":883,"transactions":9,"vwap":271},"2026-06-08",25.5,24.93,29200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":104,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-05",25.09,25.8,24.87,25.61,2.24,31700,{"date":893,"open":19,"high":894,"low":206,"close":895,"change":896,"percent_change":897,"volume":832,"transactions":9,"vwap":895},"2026-06-04",25.205,25.049999,0.405,1.64,{"date":899,"open":900,"high":829,"low":901,"close":902,"change":903,"percent_change":426,"volume":904,"transactions":9,"vwap":902},"2026-06-03",24.68,24.41,24.645,-0.125,42000,{"date":906,"open":901,"high":907,"low":901,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",24.91,24.77,0.41,1.68,72300,{"date":913,"open":914,"high":908,"low":915,"close":916,"change":573,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-01",24.34,24.315,24.36,-0.2,65300,{"date":920,"open":921,"high":908,"low":922,"close":901,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":901},"2026-05-29",24.43,24.225,-0.13,-0.53,77600,{"date":927,"open":928,"high":929,"low":930,"close":199,"change":931,"percent_change":640,"volume":932,"transactions":9,"vwap":199},"2026-05-28",24.21,24.858,24.14,0.01,54100,{"date":934,"open":271,"high":312,"low":935,"close":936,"change":745,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-27",24.407,24.53,-2.66,116400,{"date":940,"open":827,"high":941,"low":281,"close":827,"change":415,"percent_change":622,"volume":942,"transactions":9,"vwap":827},"2026-05-26",25.37,67500,{"date":944,"open":887,"high":945,"low":946,"close":947,"change":265,"percent_change":948,"volume":883,"transactions":9,"vwap":947},"2026-05-22",25.89,25.07,25.31,-2.32,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":123,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-21",25.27,26.059999,25.22,25.91,2.49,92000,{"date":958,"open":959,"high":960,"low":863,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-20",25.17,25.39,25.28,0.26,1.04,11400,{"date":966,"open":312,"high":967,"low":836,"close":968,"change":91,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-19",25.535,25.02,-0.95,58600,{"date":972,"open":253,"high":324,"low":876,"close":312,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":312},"2026-05-18",0.39,1.57,49000,{"date":977,"open":886,"high":960,"low":978,"close":888,"change":979,"percent_change":858,"volume":980,"transactions":9,"vwap":888},"2026-05-15",24.67,-0.17,21000,{"date":982,"open":292,"high":812,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-14",24.785,25.040001,0.43,1.75,24300,{"date":989,"open":990,"high":852,"low":225,"close":20,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":20},"2026-05-13",24.97,-0.27,-1.09,56800,{"date":995,"open":996,"high":997,"low":888,"close":292,"change":314,"percent_change":998,"volume":999,"transactions":9,"vwap":292},"2026-05-12",25.14,25.255,-0.99,89200,{"date":1001,"open":1002,"high":1003,"low":852,"close":1004,"change":574,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",25.3,25.6,25.13,-0.71,44500,{"date":1008,"open":1009,"high":1010,"low":872,"close":947,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":947},"2026-05-08",25.83,26.185,-0.56,-2.16,64400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":831,"volume":1021,"transactions":9,"vwap":1019},"2026-05-07",26.65,27.1,25.51,25.87,-0.63,52600,{"date":1023,"open":849,"high":445,"low":20,"close":444,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":444},"2026-05-06",1.38,5.49,100000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":849,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":849},"2026-05-05",25.225,25.385,24.23,0.245,0.98,112900,{"date":1036,"open":1037,"high":302,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-04",25.4,24.745,24.875,-0.525,-2.07,57200,{"date":1044,"open":947,"high":1045,"low":968,"close":1037,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-05-01",26.01,0.19,0.75,71000,{"date":1050,"open":324,"high":385,"low":996,"close":1051,"change":924,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-30",25.21,-2.06,72800,{"date":1055,"open":1056,"high":1056,"low":1057,"close":324,"change":90,"percent_change":1058,"volume":1059,"transactions":9,"vwap":324},"2026-04-29",26.33,25.65,-3.01,14900,{"date":1061,"open":1062,"high":385,"low":403,"close":1063,"change":641,"percent_change":247,"volume":1064,"transactions":9,"vwap":1063},"2026-04-28",26.535,26.54,29000,{"date":1066,"open":1067,"high":1016,"low":1068,"close":490,"change":133,"percent_change":612,"volume":1069,"transactions":9,"vwap":490},"2026-04-27",26.32,26.254,13600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":482,"change":415,"percent_change":1074,"volume":1075,"transactions":9,"vwap":482},"2026-04-24",26.825,25.98,-0.42,21500,{"date":1077,"open":1078,"high":1079,"low":1056,"close":1080,"change":1081,"percent_change":189,"volume":1082,"transactions":9,"vwap":1080},"2026-04-23",26.37,26.76,26.42,0.02,44300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":490,"change":853,"percent_change":1088,"volume":1089,"transactions":9,"vwap":490},"2026-04-22",26.58,26.655,26.26,-0.38,23700,{"date":1091,"open":552,"high":1092,"low":1093,"close":444,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":444},"2026-04-21",27.2,26.41,-0.49,-1.82,26300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":773,"change":1102,"percent_change":651,"volume":1103,"transactions":9,"vwap":773},"2026-04-20",26.94,27.43,26.645,0.03,28200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":582,"change":593,"percent_change":1109,"volume":1110,"transactions":9,"vwap":582},"2026-04-17",26.51,27.305,25.93,1.77,37500,{"date":1112,"open":1113,"high":414,"low":1114,"close":414,"change":593,"percent_change":1115,"volume":1116,"transactions":9,"vwap":414},"2026-04-16",26.08,25.71,1.81,24400,{"date":1118,"open":464,"high":1119,"low":1120,"close":345,"change":209,"percent_change":1121,"volume":980,"transactions":9,"vwap":345},"2026-04-15",26.43,25.76,-1.14,{"date":1123,"open":423,"high":1106,"low":780,"close":1067,"change":546,"percent_change":386,"volume":1124,"transactions":9,"vwap":1067},"2026-04-14",43800,{"date":1126,"open":1127,"high":545,"low":355,"close":1128,"change":973,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",25.82,26.22,1.51,19800,{"date":1132,"open":793,"high":1113,"low":881,"close":1009,"change":189,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1009},"2026-04-10",0.31,68600,{"date":1136,"open":244,"high":334,"low":852,"close":779,"change":16,"percent_change":1137,"volume":1138,"transactions":9,"vwap":779},"2026-04-09",1.18,35100,{"date":1140,"open":1141,"high":1142,"low":990,"close":1143,"change":75,"percent_change":1144,"volume":878,"transactions":9,"vwap":1143},"2026-04-08",25.48,25.708,25.45,0.83,{"date":1146,"open":272,"high":1147,"low":936,"close":872,"change":236,"percent_change":237,"volume":1148,"transactions":9,"vwap":872},"2026-04-07",25.805,73700,{"date":1150,"open":1151,"high":835,"low":984,"close":272,"change":931,"percent_change":640,"volume":1152,"transactions":9,"vwap":272},"2026-04-06",25.16,50200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":872,"change":814,"percent_change":1158,"volume":1159,"transactions":9,"vwap":872},"2026-04-02",24.57,25.43,24.51,2.44,67300,{"date":1161,"open":1162,"high":187,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-01",24.32,24.035,24.64,0.415,1.71,68200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":922,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":922},"2026-03-31",23.88,24.4,23.68,0.445,1.87,82400,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-30",23.16,23.81,23.78,0.62,2.68,48400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1178,"change":745,"percent_change":716,"volume":1189,"transactions":9,"vwap":1178},"2026-03-27",23.443,23.73,23.045,48100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":962,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",23.52,23.91,23.45,23.83,1.1,74800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":845,"percent_change":75,"volume":1204,"transactions":9,"vwap":1203},"2026-03-25",23.77,23.96,23.51,23.57,44700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1192,"change":865,"percent_change":815,"volume":1210,"transactions":9,"vwap":1192},"2026-03-24",22.85,23.719,22.83,73400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-23",22.69,23.38,22.68,22.97,0.48,2.13,80900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",22.27,22.66,22.215,22.49,0.17,0.76,75500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-19",22.91,23.17,22.135,22.32,-0.83,-3.59,100800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",23.5,23.745,22.96,23.15,-1.38,-5.63,82500,{"date":1248,"open":1249,"high":1250,"low":1249,"close":936,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":936},"2026-03-17",24.07,24.72,0.46,1.91,94800,{"date":1255,"open":1187,"high":1256,"low":1192,"close":1249,"change":104,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1249},"2026-03-16",24.38,2.38,63300,{"date":1260,"open":1261,"high":1261,"low":1214,"close":1202,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1202},"2026-03-13",23.8,-0.21,-0.89,113200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":209,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-12",24,24.16,23.6,23.72,-1.25,57600,{"date":1274,"open":1275,"high":243,"low":1276,"close":1277,"change":1262,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-11",24.22,23.985,24.02,-0.87,59700,{"date":1281,"open":1267,"high":19,"low":1282,"close":1031,"change":651,"percent_change":1251,"volume":1283,"transactions":9,"vwap":1031},"2026-03-10",23.66,48600,{"date":1285,"open":1267,"high":901,"low":1286,"close":1287,"change":304,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-09",23.31,24.12,-1.59,110800,{"date":1291,"open":1292,"high":281,"low":1275,"close":1157,"change":406,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1157},"2026-03-06",24.58,-1.05,56500,{"date":1296,"open":849,"high":272,"low":936,"close":908,"change":209,"percent_change":1297,"volume":1298,"transactions":9,"vwap":908},"2026-03-05",-1.2,54200,{"date":1300,"open":961,"high":1143,"low":877,"close":946,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":946},"2026-03-04",-0.33,-1.3,39400,{"date":1305,"open":1004,"high":1306,"low":1250,"close":1037,"change":133,"percent_change":436,"volume":1307,"transactions":9,"vwap":1037},"2026-03-03",25.715,58200,{"date":1309,"open":968,"high":1310,"low":882,"close":947,"change":651,"percent_change":1311,"volume":1312,"transactions":9,"vwap":947},"2026-03-02",25.46,0.44,38000,{"date":1314,"open":877,"high":889,"low":888,"close":827,"change":346,"percent_change":1315,"volume":1316,"transactions":9,"vwap":827},"2026-02-27",-0.32,48300,{"date":1318,"open":968,"high":1319,"low":869,"close":961,"change":189,"percent_change":473,"volume":1320,"transactions":9,"vwap":961},"2026-02-26",25.723,49100,{"date":1322,"open":464,"high":322,"low":1323,"close":827,"change":574,"percent_change":1005,"volume":1324,"transactions":9,"vwap":827},"2026-02-25",24.755,129600,{"date":1326,"open":271,"high":1327,"low":187,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-24",25.68,25.38,0.37,1.48,99000,{"date":1333,"open":835,"high":1334,"low":1335,"close":852,"change":688,"percent_change":1336,"volume":1337,"transactions":9,"vwap":852},"2026-02-23",25.94,24.83,-2.23,58000,{"date":1339,"open":807,"high":321,"low":262,"close":291,"change":931,"percent_change":640,"volume":1340,"transactions":9,"vwap":291},"2026-02-20",19600,{"date":1342,"open":951,"high":311,"low":1343,"close":323,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":323},"2026-02-19",25.105,0.15,0.59,39300,{"date":1348,"open":323,"high":787,"low":822,"close":1349,"change":415,"percent_change":622,"volume":1096,"transactions":9,"vwap":1349},"2026-02-18",25.42,{"date":1351,"open":844,"high":779,"low":895,"close":1352,"change":909,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-17",25.53,1.63,36900,{"date":1356,"open":1357,"high":812,"low":1357,"close":849,"change":538,"percent_change":1217,"volume":1358,"transactions":9,"vwap":849},"2026-02-13",24.7,41900,{"date":1360,"open":895,"high":951,"low":19,"close":271,"change":803,"percent_change":803,"volume":1361,"transactions":9,"vwap":271},"2026-02-12",59100,{"date":1363,"open":827,"high":941,"low":187,"close":271,"change":227,"percent_change":1364,"volume":1365,"transactions":9,"vwap":271},"2026-02-11",-0.75,64000,{"date":1367,"open":871,"high":290,"low":273,"close":1368,"change":909,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-10",25.19,1.65,59500,{"date":1372,"open":889,"high":889,"low":1373,"close":1374,"change":724,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-09",24.76,24.78,-3.2,91000,{"date":1378,"open":291,"high":1379,"low":1002,"close":1003,"change":1081,"percent_change":189,"volume":1380,"transactions":9,"vwap":1003},"2026-02-06",25.66,36400,{"date":1382,"open":843,"high":1383,"low":822,"close":291,"change":546,"percent_change":973,"volume":855,"transactions":9,"vwap":291},"2026-02-05",25.705,{"date":1385,"open":822,"high":1003,"low":1386,"close":1141,"change":593,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1141},"2026-02-04",25.0039997,1.88,42400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":852,"change":189,"percent_change":473,"volume":1394,"transactions":9,"vwap":852},"2026-02-03",25.030001,25.126,24.615,40700,{"date":1396,"open":836,"high":941,"low":1335,"close":882,"change":931,"percent_change":640,"volume":1397,"transactions":9,"vwap":882},"2026-02-02",27700,{"date":1399,"open":872,"high":960,"low":1400,"close":836,"change":1301,"percent_change":1401,"volume":1402,"transactions":9,"vwap":836},"2026-01-30",24.795,-1.31,28000,{"date":1404,"open":19,"high":312,"low":1357,"close":272,"change":539,"percent_change":1115,"volume":1405,"transactions":9,"vwap":272},"2026-01-29",32600,{"date":1407,"open":1408,"high":877,"low":1408,"close":19,"change":376,"percent_change":1196,"volume":1409,"transactions":9,"vwap":19},"2026-01-28",24.25,41100,{"date":1411,"open":273,"high":1038,"low":921,"close":936,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":936},"2026-01-27",-0.28,-1.13,36500,{"date":1416,"open":19,"high":272,"low":273,"close":187,"change":640,"percent_change":396,"volume":1417,"transactions":9,"vwap":187},"2026-01-26",69800,{"date":1419,"open":1157,"high":1374,"low":1420,"close":908,"change":24,"percent_change":25,"volume":1421,"transactions":9,"vwap":908},"2026-01-23",24.18,118600,{"date":1423,"open":930,"high":20,"low":1424,"close":1425,"change":247,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-22",23.92,24.59,2.2,74700,{"date":1429,"open":1430,"high":1171,"low":1431,"close":1432,"change":346,"percent_change":1301,"volume":1433,"transactions":9,"vwap":1432},"2026-01-21",24.141,23.945,24.059999,56100,{"date":1435,"open":1436,"high":1437,"low":1436,"close":930,"change":705,"percent_change":910,"volume":1438,"transactions":9,"vwap":930},"2026-01-20",23.46,24.211,69300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":991,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-16",24.01,24.35,23.646,23.74,-1.12,62700,{"date":1448,"open":1179,"high":1449,"low":1261,"close":1441,"change":169,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1441},"2026-01-15",24.368,0.84,42900,{"date":1453,"open":1454,"high":1424,"low":1455,"close":1179,"change":16,"percent_change":1456,"volume":975,"transactions":9,"vwap":1179},"2026-01-14",23.65,23.36,1.28,{"date":1458,"open":1203,"high":1459,"low":1460,"close":1202,"change":425,"percent_change":688,"volume":1461,"transactions":9,"vwap":1202},"2026-01-13",23.76,23.49,71400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":50,"volume":1469,"transactions":9,"vwap":1467},"2026-01-12",23.4,24.035999,23.2,23.645,0.205,159400,{"date":1471,"open":1249,"high":1249,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-09",23.135,23.44,-0.74,-3.06,154300,{"date":1478,"open":1201,"high":1479,"low":1480,"close":1420,"change":376,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1420},"2026-01-08",24.402,23.71,1.13,82700,{"date":1484,"open":253,"high":1485,"low":1486,"close":1193,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1193},"2026-01-07",24.945,23.885,-0.94,-3.78,90000,{"date":1491,"open":877,"high":1368,"low":1357,"close":253,"change":923,"percent_change":1492,"volume":1493,"transactions":9,"vwap":253},"2026-01-06",-0.52,95500,{"date":1495,"open":1391,"high":1496,"low":206,"close":1497,"change":573,"percent_change":917,"volume":1498,"transactions":9,"vwap":1497},"2026-01-05",25.415,24.98,29900,{"date":1500,"open":1501,"high":1501,"low":216,"close":1391,"change":274,"percent_change":91,"volume":1502,"transactions":9,"vwap":1391},"2026-01-02",25.18,61500,{"date":1504,"open":1505,"high":960,"low":271,"close":886,"change":1506,"percent_change":1278,"volume":1507,"transactions":9,"vwap":886},"2025-12-31",25.361,-0.22,23200,{"date":1509,"open":941,"high":280,"low":1510,"close":947,"change":227,"percent_change":1364,"volume":1511,"transactions":9,"vwap":947},"2025-12-30",25.23,25800,{"date":1513,"open":1143,"high":1379,"low":1514,"close":881,"change":640,"percent_change":396,"volume":1515,"transactions":9,"vwap":881},"2025-12-29",25.124,16700,{"date":1517,"open":1143,"high":870,"low":1518,"close":1310,"change":1102,"percent_change":538,"volume":1397,"transactions":9,"vwap":1310},"2025-12-26",25.295,{"date":1520,"open":1327,"high":1327,"low":812,"close":1156,"change":979,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1156},"2025-12-24",-0.66,16400,{"date":1524,"open":1525,"high":820,"low":280,"close":1003,"change":189,"percent_change":1133,"volume":1526,"transactions":9,"vwap":1003},"2025-12-23",25.56,17700,{"date":1528,"open":849,"high":1057,"low":852,"close":293,"change":1529,"percent_change":520,"volume":1530,"transactions":9,"vwap":293},"2025-12-22",0.28,66800,{"date":1532,"open":272,"high":1328,"low":895,"close":872,"change":678,"percent_change":1533,"volume":1534,"transactions":9,"vwap":872},"2025-12-19",-0.55,52500,{"date":1536,"open":1537,"high":1538,"low":894,"close":1328,"change":24,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1328},"2025-12-18",25.404,25.55,0.71,39100,{"date":1542,"open":836,"high":827,"low":1543,"close":827,"change":169,"percent_change":1544,"volume":1545,"transactions":9,"vwap":827},"2025-12-17",24.86,0.8,30300,{"date":1547,"open":852,"high":1510,"low":990,"close":271,"change":546,"percent_change":705,"volume":1548,"transactions":9,"vwap":271},"2025-12-16",45700,{"date":1550,"open":1551,"high":821,"low":1552,"close":877,"change":814,"percent_change":1553,"volume":1337,"transactions":9,"vwap":877},"2025-12-15",24.29,24.245,2.47,{"date":1555,"open":1556,"high":914,"low":1557,"close":196,"change":641,"percent_change":500,"volume":1558,"transactions":9,"vwap":196},"2025-12-12",24.13,24.068001,18400,{"date":1560,"open":1201,"high":1031,"low":1201,"close":1268,"change":563,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1268},"2025-12-11",0.92,21900,{"date":1564,"open":928,"high":1565,"low":1193,"close":1566,"change":406,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-10",24.26,23.94,-1.07,26000,{"date":1570,"open":1441,"high":1571,"low":1441,"close":198,"change":1046,"percent_change":1572,"volume":1573,"transactions":9,"vwap":198},"2025-12-09",24.27,0.79,44600,{"date":1575,"open":914,"high":914,"low":1576,"close":1441,"change":335,"percent_change":336,"volume":1577,"transactions":9,"vwap":1441},"2025-12-08",23.845,40600,{"date":1579,"open":1580,"high":928,"low":1424,"close":1581,"change":1081,"percent_change":189,"volume":1582,"transactions":9,"vwap":1581},"2025-12-05",23.99,24.040001,38600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1277,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1277},"2025-12-04",23.95,24.215,23.93,0.07,0.29,23900,{"date":1592,"open":1287,"high":1442,"low":1593,"close":1585,"change":1262,"percent_change":1278,"volume":1594,"transactions":9,"vwap":1585},"2025-12-03",23.915,80500,{"date":1596,"open":1580,"high":1565,"low":1180,"close":1268,"change":1226,"percent_change":1539,"volume":1183,"transactions":9,"vwap":1268},"2025-12-02",{"date":1598,"open":1566,"high":1599,"low":1600,"close":1580,"change":274,"percent_change":314,"volume":1601,"transactions":9,"vwap":1580},"2025-12-01",24.08,23.87,50500,{"date":1603,"open":1604,"high":1604,"low":1261,"close":1605,"change":236,"percent_change":237,"volume":1606,"transactions":9,"vwap":1605},"2025-11-28",24.09,24.049999,51800,{"date":1608,"open":1424,"high":1609,"low":1610,"close":1432,"change":641,"percent_change":1345,"volume":1611,"transactions":9,"vwap":1432},"2025-11-26",24.15,23.67,42600,{"date":1613,"open":1580,"high":1614,"low":1424,"close":1424,"change":1102,"percent_change":246,"volume":1615,"transactions":9,"vwap":1424},"2025-11-25",24.255,47900,{"date":1617,"open":1618,"high":1619,"low":1286,"close":1619,"change":1133,"percent_change":138,"volume":1620,"transactions":9,"vwap":1619},"2025-11-24",23.56,23.89,93900,{"date":1622,"open":1623,"high":1624,"low":1194,"close":1625,"change":24,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-21",23.54,23.79,23.58,0.77,69500,{"date":1629,"open":1192,"high":1630,"low":1631,"close":1464,"change":336,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1464},"2025-11-20",23.98,23.01,-0.51,65000,{"date":1635,"open":1636,"high":1282,"low":1637,"close":1192,"change":1102,"percent_change":246,"volume":1638,"transactions":9,"vwap":1192},"2025-11-19",23.37,23.27,86300,{"date":1640,"open":1641,"high":1618,"low":1232,"close":1460,"change":346,"percent_change":143,"volume":1642,"transactions":9,"vwap":1460},"2025-11-18",23.53,90300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1203,"change":641,"percent_change":814,"volume":1648,"transactions":9,"vwap":1203},"2025-11-17",23.55,23.82,23.136,98600,{"date":1650,"open":1651,"high":1618,"low":1651,"close":1652,"change":335,"percent_change":923,"volume":1653,"transactions":9,"vwap":1652},"2025-11-14",23.19,23.43,73000,{"date":1655,"open":1656,"high":1460,"low":1656,"close":1436,"change":1311,"percent_change":1252,"volume":1657,"transactions":9,"vwap":1436},"2025-11-13",22.95,75800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":24,"percent_change":1572,"volume":1664,"transactions":9,"vwap":1663},"2025-11-12",22.93,23.07,22.82,23.02,60800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":573,"percent_change":1506,"volume":1671,"transactions":9,"vwap":1670},"2025-11-11",22.81,23.09,22.71,22.84,94000,{"date":1673,"open":1674,"high":1242,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1642,"transactions":9,"vwap":1675},"2025-11-10",22.13,22.89,0.96,4.38,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-07",22.14,22.639,21.77,21.93,-0.37,-1.66,216700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":687,"percent_change":1005,"volume":1693,"transactions":9,"vwap":1692},"2025-11-06",22.45,22.86,22.040001,22.3,124200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1137,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-05",22.35,23.7,22.28,22.46,5.55,229000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":979,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-04",21.45,21.665,21.0049992,21.28,-0.79,203400,{"date":1711,"open":1712,"high":1713,"low":30,"close":1704,"change":1344,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1704},"2025-11-03",21.3,21.46,0.7,107300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1712,"change":1005,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1712},"2025-10-31",21.84,21.97,21.15,-3.23,160000,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1102,"percent_change":641,"volume":1728,"transactions":9,"vwap":1727},"2025-10-30",21.83,22.24,22.01,52700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":237,"percent_change":574,"volume":1735,"transactions":9,"vwap":1734},"2025-10-29",22.02,22.065001,21.6,21.98,122800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1731,"change":803,"percent_change":803,"volume":1048,"transactions":9,"vwap":1731},"2025-10-28",22.049999,22.25,21.5,{"date":1742,"open":1743,"high":1744,"low":1727,"close":1731,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1731},"2025-10-27",22.2,22.41,-0.23,-1.03,95100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1739,"change":853,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1739},"2025-10-24",22.54,22.61,22.21,-0.45,55000,{"date":1756,"open":1234,"high":1757,"low":1758,"close":1696,"change":538,"percent_change":1759,"volume":1204,"transactions":9,"vwap":1696},"2025-10-23",22.388,22.030001,0.54,{"date":1761,"open":1689,"high":1762,"low":1763,"close":1764,"change":917,"percent_change":1263,"volume":1765,"transactions":9,"vwap":1764},"2025-10-22",22.65,22.19,22.23,42700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":593,"volume":1773,"transactions":9,"vwap":1771},"2025-10-21",22.26,22.55,22.175,22.43,0.105,49200,{"date":1775,"open":1674,"high":1776,"low":1691,"close":1777,"change":1778,"percent_change":164,"volume":1779,"transactions":9,"vwap":1777},"2025-10-20",22.38,22.325,0.195,42200,{"date":1781,"open":1782,"high":1783,"low":1719,"close":1674,"change":396,"percent_change":25,"volume":1784,"transactions":9,"vwap":1674},"2025-10-17",22.07,22.225,36700,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1719,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1719},"2025-10-16",22.78,21.92,-0.815,-3.58,71600,{"date":1793,"open":1232,"high":1466,"low":1689,"close":1794,"change":1795,"percent_change":1796,"volume":763,"transactions":9,"vwap":1794},"2025-10-15",22.785,-0.345,-1.49,{"date":1798,"open":1799,"high":1651,"low":1223,"close":1800,"change":294,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-14",22.75,23.13,1.85,69700,{"date":1804,"open":1769,"high":1805,"low":1806,"close":1669,"change":985,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1669},"2025-10-13",22.935,22.36,1.93,45600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1698,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1698},"2025-10-10",22.79,22.956,22.205,-0.44,-1.94,107100,{"date":1818,"open":1661,"high":1661,"low":1819,"close":1820,"change":347,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-09",22.57,22.72,-1.35,53800,{"date":1824,"open":1825,"high":1825,"low":1216,"close":1826,"change":991,"percent_change":1827,"volume":1082,"transactions":9,"vwap":1826},"2025-10-08",23.34,23.030001,-1.16,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":356,"percent_change":1088,"volume":1834,"transactions":9,"vwap":1833},"2025-10-07",23.35,23.63,23.165,23.3,61700,{"date":1836,"open":1473,"high":1837,"low":1838,"close":1839,"change":274,"percent_change":406,"volume":1840,"transactions":9,"vwap":1839},"2025-10-06",23.795,23.21,23.39,62000,{"date":1842,"open":1282,"high":1843,"low":1844,"close":1194,"change":803,"percent_change":803,"volume":1845,"transactions":9,"vwap":1194},"2025-10-03",23.85,23.33,46400,{"date":1847,"open":1192,"high":1848,"low":1231,"close":1194,"change":687,"percent_change":858,"volume":1849,"transactions":9,"vwap":1194},"2025-10-02",23.575,78400,{"date":1851,"open":1852,"high":1624,"low":1853,"close":1854,"change":909,"percent_change":1109,"volume":1855,"transactions":9,"vwap":1854},"2025-10-01",23.32,22.94,23.61,101200,{"date":1857,"open":1636,"high":1858,"low":1859,"close":1466,"change":917,"percent_change":366,"volume":1860,"transactions":9,"vwap":1466},"2025-09-30",23.595,23.14,62400,{"date":1862,"open":1464,"high":1863,"low":1864,"close":1464,"change":1865,"percent_change":356,"volume":1866,"transactions":9,"vwap":1464},"2025-09-29",23.48,22.87,-0.02,109900,{"date":1868,"open":1480,"high":1267,"low":1636,"close":1869,"change":1870,"percent_change":210,"volume":1871,"transactions":9,"vwap":1869},"2025-09-26",23.42,-0.29,55400,{"date":1873,"open":1651,"high":1874,"low":1690,"close":1480,"change":436,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1480},"2025-09-25",23.75,1.54,144100,{"date":1878,"open":1831,"high":1879,"low":1880,"close":1830,"change":209,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1830},"2025-09-24",23.734,23.155,-1.27,165600,{"date":1884,"open":1600,"high":1604,"low":1863,"close":1454,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1454},"2025-09-23",-0.35,-1.46,99400,{"date":1889,"open":1267,"high":1604,"low":1424,"close":1267,"change":1102,"percent_change":246,"volume":999,"transactions":9,"vwap":1267},"2025-09-22",{"date":1891,"open":1441,"high":235,"low":1646,"close":1892,"change":1262,"percent_change":1278,"volume":1893,"transactions":9,"vwap":1892},"2025-09-19",23.97,102100,{"date":1895,"open":1170,"high":1896,"low":1646,"close":1420,"change":1897,"percent_change":1898,"volume":1210,"transactions":9,"vwap":1420},"2025-09-18",24.265,0.57,2.41,{"date":1900,"open":1901,"high":1902,"low":1645,"close":1854,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1854},"2025-09-17",24.1,24.231,-0.595,-2.46,105500,{"date":1907,"open":1585,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":738,"volume":1912,"transactions":9,"vwap":1910},"2025-09-16",24.28,23.695,24.205,0.155,113700,{"date":1914,"open":1915,"high":1916,"low":1630,"close":1605,"change":264,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1605},"2025-09-15",24.24,24.943,-0.62,88200,{"date":1920,"open":1256,"high":206,"low":1287,"close":198,"change":346,"percent_change":1301,"volume":1540,"transactions":9,"vwap":198},"2025-09-12",{"date":1922,"open":1581,"high":1923,"low":1924,"close":1908,"change":246,"percent_change":1759,"volume":1925,"transactions":9,"vwap":1908},"2025-09-11",24.365,23.811,30000,{"date":1927,"open":1605,"high":1551,"low":1170,"close":1609,"change":396,"percent_change":159,"volume":1928,"transactions":9,"vwap":1609},"2025-09-10",103200,{"date":1930,"open":1605,"high":196,"low":1261,"close":1580,"change":236,"percent_change":237,"volume":1931,"transactions":9,"vwap":1580},"2025-09-09",66400,{"date":1933,"open":1420,"high":1420,"low":1874,"close":1267,"change":574,"percent_change":1474,"volume":1934,"transactions":9,"vwap":1267},"2025-09-08",57100,{"date":1936,"open":1937,"high":1938,"low":1193,"close":1420,"change":236,"percent_change":237,"volume":1822,"transactions":9,"vwap":1420},"2025-09-05",24.31,24.311,{"date":1940,"open":1599,"high":1941,"low":1599,"close":1942,"change":546,"percent_change":294,"volume":1303,"transactions":9,"vwap":1942},"2025-09-04",24.45,24.19,{"date":1944,"open":1945,"high":1420,"low":1946,"close":1604,"change":1262,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1604},"2025-09-03",24.17,23.965,-0.86,41500,{"date":1950,"open":1951,"high":1162,"low":1951,"close":196,"change":396,"percent_change":42,"volume":816,"transactions":9,"vwap":196},"2025-09-02",23.9,{"date":1953,"open":1587,"high":1954,"low":1951,"close":930,"change":396,"percent_change":159,"volume":1955,"transactions":9,"vwap":930},"2025-08-29",24.281,48500,{"date":1957,"open":254,"high":1958,"low":1585,"close":1630,"change":924,"percent_change":1012,"volume":1959,"transactions":9,"vwap":1630},"2025-08-28",24.736,45500,{"date":1961,"open":196,"high":245,"low":1420,"close":1157,"change":1133,"percent_change":1456,"volume":1582,"transactions":9,"vwap":1157},"2025-08-27",{"date":1963,"open":254,"high":263,"low":1609,"close":198,"change":227,"percent_change":715,"volume":1964,"transactions":9,"vwap":198},"2025-08-26",90700,{"date":1966,"open":1151,"high":827,"low":1256,"close":1967,"change":1278,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-25",24.39,-3.44,64600,{"date":1971,"open":1368,"high":1972,"low":1973,"close":312,"change":396,"percent_change":738,"volume":1974,"transactions":9,"vwap":312},"2025-08-22",25.445,24.975,60100,{"date":1976,"open":225,"high":1977,"low":1267,"close":303,"change":1311,"percent_change":1978,"volume":1979,"transactions":9,"vwap":303},"2025-08-21",25.645,1.78,145900,{"date":1981,"open":1556,"high":978,"low":1556,"close":1982,"change":1759,"percent_change":890,"volume":1983,"transactions":9,"vwap":1982},"2025-08-20",24.66,97200,{"date":1985,"open":1277,"high":198,"low":1619,"close":1287,"change":651,"percent_change":1251,"volume":1633,"transactions":9,"vwap":1287},"2025-08-19",{"date":1987,"open":1600,"high":1556,"low":1180,"close":1441,"change":396,"percent_change":159,"volume":1530,"transactions":9,"vwap":1441},"2025-08-18",{"date":1989,"open":1942,"high":1942,"low":1874,"close":1843,"change":854,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1843},"2025-08-15",-1.65,94600,{"date":1993,"open":1942,"high":1565,"low":1580,"close":1408,"change":236,"percent_change":237,"volume":1994,"transactions":9,"vwap":1408},"2025-08-14",65800,{"date":1996,"open":914,"high":199,"low":1268,"close":1565,"change":466,"percent_change":1870,"volume":1997,"transactions":9,"vwap":1565},"2025-08-13",55600,{"date":1999,"open":1275,"high":2000,"low":930,"close":235,"change":538,"percent_change":2001,"volume":2002,"transactions":9,"vwap":235},"2025-08-12",24.539,0.5,75000,{"date":2004,"open":1261,"high":1551,"low":1261,"close":928,"change":909,"percent_change":2005,"volume":2006,"transactions":9,"vwap":928},"2025-08-11",1.72,82800,{"date":2008,"open":2009,"high":1171,"low":2010,"close":1261,"change":678,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1261},"2025-08-08",24.030001,23.59,-0.58,146800,{"date":2014,"open":225,"high":828,"low":2015,"close":1566,"change":1088,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1566},"2025-08-07",23.895,-1.56,124000,{"date":2019,"open":271,"high":1120,"low":1249,"close":1162,"change":782,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1162},"2025-08-06",3.62,319400,{"date":2023,"open":1831,"high":1580,"low":1869,"close":2024,"change":803,"percent_change":803,"volume":2025,"transactions":9,"vwap":2024},"2025-08-05",23.47,166100,{"date":2027,"open":1825,"high":2028,"low":1833,"close":2024,"change":1226,"percent_change":25,"volume":2029,"transactions":9,"vwap":2024},"2025-08-04",23.661,111700,{"date":2031,"open":1454,"high":1454,"low":2032,"close":1833,"change":1533,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1833},"2025-08-01",23.25,-2.31,80800,{"date":2036,"open":1214,"high":1420,"low":1647,"close":1843,"change":593,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1843},"2025-07-31",2.01,138300,{"date":2040,"open":1240,"high":1610,"low":2041,"close":1214,"change":1865,"percent_change":356,"volume":1210,"transactions":9,"vwap":1214},"2025-07-30",23.28,{"date":2043,"open":1863,"high":2044,"low":2045,"close":1464,"change":189,"percent_change":612,"volume":2046,"transactions":9,"vwap":1464},"2025-07-29",23.535,23.105,131900,{"date":2048,"open":1267,"high":1267,"low":2049,"close":1852,"change":858,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1852},"2025-07-28",23.235,-2.83,94900,{"date":2053,"open":1240,"high":1945,"low":1240,"close":1267,"change":2054,"percent_change":711,"volume":2055,"transactions":9,"vwap":1267},"2025-07-25",0.49,81800,{"date":2057,"open":1843,"high":1630,"low":1240,"close":1202,"change":446,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1202},"2025-07-24",-2,108900,{"date":2061,"open":1031,"high":1031,"low":2062,"close":1580,"change":335,"percent_change":336,"volume":2063,"transactions":9,"vwap":1580},"2025-07-23",23.86,137000,{"date":2065,"open":1566,"high":188,"low":1459,"close":1277,"change":133,"percent_change":386,"volume":2066,"transactions":9,"vwap":1277},"2025-07-22",88400,{"date":2068,"open":1605,"high":1915,"low":1193,"close":1587,"change":336,"percent_change":426,"volume":2069,"transactions":9,"vwap":1587},"2025-07-21",96000,{"date":2071,"open":1551,"high":1551,"low":2072,"close":1605,"change":979,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1605},"2025-07-18",23.905,-0.7,93200,{"date":2076,"open":1600,"high":2077,"low":2078,"close":1275,"change":593,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1275},"2025-07-17",24.626,23.698,1.98,125000,{"date":2082,"open":1232,"high":2083,"low":2084,"close":1874,"change":42,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1874},"2025-07-16",23.855,23.137,2.86,168600,{"date":2088,"open":2089,"high":2089,"low":2090,"close":1668,"change":1364,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1668},"2025-07-15",23.84,23.040001,-3.15,154700,{"date":2094,"open":1249,"high":828,"low":1179,"close":2089,"change":1301,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2089},"2025-07-14",-1.37,131000,{"date":2098,"open":2009,"high":828,"low":2009,"close":1945,"change":1588,"percent_change":1589,"volume":1620,"transactions":9,"vwap":1945},"2025-07-11",{"date":2100,"open":1268,"high":2101,"low":1277,"close":1901,"change":923,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1901},"2025-07-10",24.455,-0.54,74100,{"date":2105,"open":1287,"high":1442,"low":1267,"close":1031,"change":376,"percent_change":1481,"volume":2106,"transactions":9,"vwap":1031},"2025-07-09",53100,{"date":2108,"open":1585,"high":2109,"low":1172,"close":1201,"change":189,"percent_change":612,"volume":2110,"transactions":9,"vwap":1201},"2025-07-08",24.075001,65700,{"date":2112,"open":2062,"high":1163,"low":1454,"close":1170,"change":346,"percent_change":1301,"volume":2113,"transactions":9,"vwap":1170},"2025-07-07",128900,{"date":2115,"open":1270,"high":1915,"low":1831,"close":1201,"change":612,"percent_change":387,"volume":2116,"transactions":9,"vwap":1201},"2025-07-03",56400,{"date":2118,"open":1641,"high":1874,"low":1838,"close":2119,"change":75,"percent_change":529,"volume":2120,"transactions":9,"vwap":2119},"2025-07-02",23.62,140600,{"date":2122,"open":1585,"high":1585,"low":2123,"close":2124,"change":553,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-01",23.375,23.41,-2.54,157600,{"date":2128,"open":930,"high":196,"low":1587,"close":1277,"change":335,"percent_change":336,"volume":2129,"transactions":9,"vwap":1277},"2025-06-30",86900,{"date":2131,"open":1454,"high":1287,"low":1645,"close":1605,"change":436,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1605},"2025-06-27",1.52,123100,{"date":2135,"open":1232,"high":1587,"low":1232,"close":2136,"change":247,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-26",23.69,2.29,175400,{"date":2140,"open":2141,"high":1636,"low":2142,"close":1178,"change":466,"percent_change":209,"volume":2143,"transactions":9,"vwap":1178},"2025-06-25",23.24,22.866,181700,{"date":2145,"open":2146,"high":2147,"low":1696,"close":2148,"change":113,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-24",22.62,23.26,23.23,3.2,374300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-23",22,22.593,21.927,22.51,0.51,2.32,170900,{"date":2161,"open":1207,"high":2162,"low":2163,"close":2153,"change":366,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2153},"2025-06-20",23.059,21.91,-3.72,305400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1207,"change":641,"percent_change":1181,"volume":2171,"transactions":9,"vwap":1207},"2025-06-18",22.8,23,22.63,114600,{"date":2173,"open":2124,"high":1203,"low":2174,"close":1669,"change":1005,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1669},"2025-06-17",22.685,-3.03,168300,{"date":2178,"open":1859,"high":1909,"low":1859,"close":1869,"change":1529,"percent_change":732,"volume":2179,"transactions":9,"vwap":1869},"2025-06-16",155300,{"date":2181,"open":1830,"high":2010,"low":2182,"close":1859,"change":2102,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1859},"2025-06-13",23.025,-2.28,104900,{"date":2186,"open":2187,"high":2188,"low":2187,"close":1172,"change":176,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1172},"2025-06-12",22.6,23.685,4.41,165500,{"date":2192,"open":2193,"high":2194,"low":1819,"close":1215,"change":91,"percent_change":1293,"volume":2195,"transactions":9,"vwap":1215},"2025-06-11",22.905,23.18,120800,{"date":2197,"open":1690,"high":2198,"low":2187,"close":2199,"change":845,"percent_change":563,"volume":2200,"transactions":9,"vwap":2199},"2025-06-10",23.0020008,22.92,103400,{"date":2202,"open":2203,"high":2032,"low":2204,"close":1864,"change":314,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1864},"2025-06-09",23.22,22.58,-1.08,194900,{"date":2208,"open":1853,"high":1825,"low":1207,"close":2209,"change":16,"percent_change":138,"volume":2210,"transactions":9,"vwap":2209},"2025-06-06",23.12,117800,{"date":2212,"open":1864,"high":1668,"low":2170,"close":1662,"change":189,"percent_change":118,"volume":2213,"transactions":9,"vwap":1662},"2025-06-05",127400,{"date":2215,"open":2216,"high":2217,"low":1213,"close":2218,"change":314,"percent_change":992,"volume":2219,"transactions":9,"vwap":2218},"2025-06-04",22.99,23.08,22.74,129700,{"date":2221,"open":1232,"high":2222,"low":1819,"close":2216,"change":917,"percent_change":1947,"volume":2223,"transactions":9,"vwap":2216},"2025-06-03",23.265,162300,{"date":2225,"open":2226,"high":1839,"low":2090,"close":1651,"change":264,"percent_change":181,"volume":2227,"transactions":9,"vwap":1651},"2025-06-02",23.29,88100,{"date":2229,"open":2203,"high":1610,"low":2203,"close":1825,"change":246,"percent_change":104,"volume":2230,"transactions":9,"vwap":1825},"2025-05-30",104500,{"date":2232,"open":1242,"high":2233,"low":1231,"close":1838,"change":473,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1838},"2025-05-29",23.398,1.4,140000,{"date":2237,"open":2216,"high":2194,"low":1207,"close":1675,"change":264,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1675},"2025-05-28",-0.65,99200,{"date":2241,"open":1838,"high":1839,"low":1631,"close":2090,"change":573,"percent_change":1506,"volume":2242,"transactions":9,"vwap":2090},"2025-05-27",118300,{"date":2244,"open":1811,"high":1286,"low":1811,"close":1668,"change":641,"percent_change":397,"volume":2245,"transactions":9,"vwap":1668},"2025-05-23",140700,{"date":2247,"open":1859,"high":2248,"low":1864,"close":1656,"change":406,"percent_change":1445,"volume":2249,"transactions":9,"vwap":1656},"2025-05-22",23.361,93600,{"date":2251,"open":1641,"high":2252,"low":1859,"close":1838,"change":553,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1838},"2025-05-21",23.815,-2.56,131200,{"date":2256,"open":1854,"high":2257,"low":1203,"close":1646,"change":538,"percent_change":2157,"volume":2258,"transactions":9,"vwap":1646},"2025-05-20",23.955,112400,{"date":2260,"open":1170,"high":1604,"low":2119,"close":1697,"change":304,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1697},"2025-05-19",-1.62,110500,{"date":2264,"open":1945,"high":2265,"low":1566,"close":1604,"change":1046,"percent_change":1572,"volume":2266,"transactions":9,"vwap":1604},"2025-05-16",24.433,75100,{"date":2268,"open":1441,"high":1942,"low":1951,"close":1951,"change":237,"percent_change":979,"volume":2269,"transactions":9,"vwap":1951},"2025-05-15",96800,{"date":2271,"open":2119,"high":1162,"low":1286,"close":1566,"change":436,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1566},"2025-05-14",1.53,119900,{"date":2275,"open":1231,"high":1187,"low":1787,"close":1625,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1625},"2025-05-13",0.68,2.97,328600,{"date":2280,"open":1286,"high":1261,"low":1690,"close":2281,"change":336,"percent_change":1492,"volume":2282,"transactions":9,"vwap":2281},"2025-05-12",22.9,270400,{"date":2284,"open":2216,"high":2285,"low":1656,"close":1663,"change":546,"percent_change":1311,"volume":2286,"transactions":9,"vwap":1663},"2025-05-09",23.625,184800,{"date":2288,"open":1610,"high":1179,"low":1864,"close":2199,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2199},"2025-05-08",-0.59,-2.51,193400,{"date":2293,"open":218,"high":869,"low":1243,"close":1202,"change":1336,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1202},"2025-05-07",-8.66,405600,{"date":2297,"open":954,"high":2298,"low":2299,"close":324,"change":1684,"percent_change":2300,"volume":1840,"transactions":9,"vwap":324},"2025-05-06",26.265,25.63,-1.42,{"date":2302,"open":301,"high":490,"low":272,"close":2303,"change":104,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-05",26.11,2.19,89500,{"date":2307,"open":2308,"high":820,"low":196,"close":1538,"change":706,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1538},"2025-05-02",24.44,6.06,134900,{"date":2312,"open":1268,"high":916,"low":1587,"close":1604,"change":1102,"percent_change":538,"volume":2313,"transactions":9,"vwap":1604},"2025-05-01",98300,{"date":2315,"open":1945,"high":1357,"low":2089,"close":1432,"change":1011,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1432},"2025-04-30",-2.27,186600,{"date":2319,"open":2320,"high":851,"low":216,"close":23,"change":573,"percent_change":917,"volume":2321,"transactions":9,"vwap":23},"2025-04-29",24.52,56000,{"date":2323,"open":254,"high":2324,"low":921,"close":978,"change":75,"percent_change":2325,"volume":2326,"transactions":9,"vwap":978},"2025-04-28",24.779,0.86,44100,{"date":2328,"open":2329,"high":2330,"low":196,"close":225,"change":416,"percent_change":1990,"volume":2331,"transactions":9,"vwap":225},"2025-04-25",24.65,24.75,75400,{"date":2333,"open":21,"high":1037,"low":900,"close":888,"change":356,"percent_change":255,"volume":2334,"transactions":9,"vwap":888},"2025-04-24",66900,{"date":182,"open":877,"high":1141,"low":197,"close":863,"change":562,"percent_change":200,"volume":2336,"transactions":9,"vwap":863},64200]