[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPNT":3,"homepage-market-summary":31,"stock-historical-SPNT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPNT","2026-10-08",{"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},"SiriusPoint Ltd.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","SiriusPoint Ltd provides property and casualty reinsurance coverage to insurance and reinsurance companies in the United States, Canada, Bermuda, the United Kingdom, and Europe. The company operates through two operating segments: Reinsurance and Insurance & Services. The company's product portfolio consists of reinsurance contracts for property insurance including both residential and commercial properties, workers' compensation, personal automobile, businesses' general liability insurance, professional liability insurance to protect professional advisors and service providers, agriculture insurance, and mortgage insurance. The majority of the revenue is generated from its Insurance & Services segment.","1,099","Pembroke",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},25.03,24.66,25.31,24.53,24.62,0.41,1.67,748867.440948,11756,25.0093,26.5,17.39,718001.9423600279,83.9,3307,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},16.36,740837,270405587.532367,50.6,"2025-04-28",[186,187,197,208,218,226,237,247,255,266,276,286,297,306,317,326,336,345,356,363,371,379,389,398,407,416,425,434,441,448,457,467,475,486,496,505,515,525,535,543,552,562,572,582,592,600,608,615,622,629,639,650,660,669,679,687,694,703,711,717,723,728,734,741,747,752,756,760,764,771,776,779,784,790,797,803,809,816,824,831,836,844,851,858,866,874,881,888,895,903,909,918,925,933,939,944,949,954,958,962,968,975,980,989,994,1000,1005,1010,1014,1021,1029,1033,1038,1043,1049,1053,1058,1062,1066,1070,1075,1079,1082,1088,1094,1099,1107,1113,1117,1121,1128,1136,1143,1151,1158,1166,1175,1180,1187,1193,1200,1208,1215,1222,1229,1235,1242,1248,1253,1258,1264,1269,1274,1282,1288,1294,1298,1301,1310,1315,1320,1326,1331,1338,1343,1350,1356,1362,1370,1376,1383,1387,1392,1397,1400,1406,1412,1420,1428,1434,1439,1445,1450,1455,1460,1467,1474,1479,1484,1491,1495,1500,1506,1512,1519,1525,1529,1532,1536,1541,1546,1553,1558,1565,1570,1574,1582,1588,1594,1600,1603,1609,1613,1617,1621,1626,1630,1633,1637,1640,1646,1650,1654,1659,1664,1670,1675,1679,1682,1687,1693,1697,1704,1711,1720,1725,1732,1739,1746,1751,1757,1763,1770,1777,1784,1789,1797,1805,1813,1820,1824,1829,1836,1842,1848,1854,1860,1867,1873,1878,1884,1889,1897,1903,1909,1915,1918,1923,1929,1936,1940,1946,1950,1955,1962,1966,1971,1976,1980,1986,1990,1994,1998,2004,2008,2012,2018,2021,2025,2030,2035,2041,2047,2051,2054,2061,2065,2068,2073,2078,2082,2087,2093,2098,2101,2106,2112,2116,2122,2126,2130,2135,2138,2142,2147,2151,2156,2162,2166,2170,2174,2177,2181,2187,2194,2199,2203,2209,2212,2215,2220,2225,2228,2231,2237,2240,2244,2248,2251,2255,2258,2262,2265,2268,2271,2275,2278,2283,2288,2291,2295,2300,2304,2309,2312,2316,2320,2323,2327,2332,2335,2342,2350,2358,2366],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",24.48,24.995,24.42,0.01,0.04,679091.792508,9336,24.7211,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",24.84,25.04,24.425,24.61,0.11,0.45,907117.803874,11070,24.6342,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":74,"volume":215,"transactions":216,"vwap":217},"2026-10-05",24.4,24.765,24.25,24.5,0.08,845944.617917,8800,24.555,{"date":219,"open":220,"high":221,"low":222,"close":191,"change":192,"percent_change":193,"volume":223,"transactions":224,"vwap":225},"2026-10-02",24.58,24.76,24.38,912514.967347,10913,24.4809,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",24.23,24.78,24.195,24.41,0.16,0.66,568677.978364,10454,24.4382,{"date":238,"open":239,"high":240,"low":241,"close":212,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",24.87,24.93,24.24,-0.59,-2.38,908966.186586,10209,24.3622,{"date":248,"open":249,"high":250,"low":251,"close":199,"change":192,"percent_change":193,"volume":252,"transactions":253,"vwap":254},"2026-09-29",24.7,24.91,24.57,702813.113132,9175,24.811,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",25.33,25.77,24.79,24.83,-0.55,-2.17,604336.719153,10734,24.9866,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":159,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",25.91,26.08,25.32,25.38,-1.63,708281.821786,10989,25.4706,{"date":277,"open":278,"high":26,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",25.65,25.59,25.8,0.38,1.49,1664138.770542,17874,25.9975,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",25.49,25.84,25.325,25.42,-0.06,-0.24,1049140.274903,17201,25.5387,{"date":298,"open":268,"high":299,"low":300,"close":301,"change":118,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",26.155,25.41,25.48,1.23,2729459.774584,16261,25.865,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",24.72,25.22,24.69,25.17,0.42,1.7,1979439.199572,16223,25.1723,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":249},"2026-09-18",24.35,24.75,24.11,0.32,1.31,3508147.874503,12012,{"date":327,"open":328,"high":329,"low":241,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",24.68,24.74,24.43,-0.04,-0.16,710396.489468,10338,24.4514,{"date":337,"open":202,"high":229,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",24.1,24.47,-0.2,-0.81,1131103.408182,12902,24.3695,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",24.52,24.81,24.37,24.67,0.05,0.2,628972.551897,10889,24.6252,{"date":357,"open":347,"high":310,"low":358,"close":20,"change":312,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",24.365,1.74,1316011.100105,10851,24.5441,{"date":364,"open":308,"high":308,"low":365,"close":366,"change":332,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",23.93,24.2,-0.66,843982.534783,9934,24.1488,{"date":372,"open":373,"high":189,"low":374,"close":375,"change":53,"percent_change":21,"volume":376,"transactions":377,"vwap":378},"2026-09-10",24.28,24.08,24.36,564713.480504,9127,24.3178,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":203,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",24.06,24.27,23.72,24.26,0.46,552271.799729,9125,24.1462,{"date":390,"open":391,"high":347,"low":381,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",24.21,24.15,-0.33,-1.35,494813.051389,10589,24.2261,{"date":399,"open":400,"high":249,"low":401,"close":189,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",24.55,23.8998,-0.36,-1.45,868499.81255,11822,24.4763,{"date":408,"open":17,"high":409,"low":410,"close":199,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",25.08,24.63,0.52,2.14,575743.505798,7264,24.8919,{"date":417,"open":213,"high":418,"low":382,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",24.77,24.32,-0.09,-0.37,615103.934935,9347,24.4374,{"date":426,"open":427,"high":347,"low":428,"close":231,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",24.45,24.19,0.22,0.91,427712.929167,10203,24.3601,{"date":435,"open":436,"high":373,"low":437,"close":428,"change":192,"percent_change":193,"volume":438,"transactions":439,"vwap":440},"2026-08-31",24.16,24.085,555355.050348,8572,24.1864,{"date":442,"open":241,"high":339,"low":443,"close":444,"change":203,"percent_change":385,"volume":445,"transactions":446,"vwap":447},"2026-08-28",23.925,24.18,415792.390703,7500,24.125,{"date":449,"open":450,"high":391,"low":451,"close":452,"change":453,"percent_change":281,"volume":454,"transactions":455,"vwap":456},"2026-08-27",23.74,23.525,24.07,0.09,432380.486923,7020,24.0075,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":214,"volume":464,"transactions":465,"vwap":466},"2026-08-26",24,24.14,23.76,23.98,0.02,591474.034878,7793,23.9086,{"date":468,"open":374,"high":374,"low":469,"close":470,"change":292,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",23.7578,23.96,-0.25,337919.633499,7253,23.9532,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",23.75,24.245,23.6357,24.02,0.39,1.65,371319.66811,7450,24.0015,{"date":487,"open":488,"high":461,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",23.65,23.44,23.63,0.03,0.13,787492.080858,8375,23.6387,{"date":497,"open":498,"high":461,"low":499,"close":500,"change":429,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",23.25,23.214,23.6,0.94,531369.978455,9075,23.5719,{"date":506,"open":488,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",23.785,23.31,23.38,-0.17,-0.72,400029.241049,7685,23.4909,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":53,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",23.7,24.135,23.46,23.55,0.43,621358.90481,9401,23.616,{"date":526,"open":527,"high":460,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",23.54,23.265,23.45,-0.27,-1.14,906845.400468,11311,23.5477,{"date":536,"open":537,"high":538,"low":537,"close":383,"change":539,"percent_change":123,"volume":540,"transactions":541,"vwap":542},"2026-08-14",23.14,23.795,0.49,484206.90611,7950,23.6336,{"date":544,"open":537,"high":545,"low":546,"close":547,"change":74,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",23.32,22.955,23.23,1.44,658753.895698,9108,23.1453,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",22.36,22.92,22.9,0.35,1.55,589130.317843,9768,22.8394,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",22.7,22.88,22.55,-0.13,-0.57,591337.905607,9835,22.6551,{"date":573,"open":556,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",23.105,22.47,22.68,-0.35,-1.52,477204.851397,10023,22.6317,{"date":583,"open":529,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",23.655,22.95,23.03,-0.61,-2.58,450161.126611,7337,23.0871,{"date":593,"open":594,"high":470,"low":595,"close":596,"change":491,"percent_change":492,"volume":597,"transactions":598,"vwap":599},"2026-08-06",23.88,23.58,23.64,415993.112927,8980,23.6763,{"date":601,"open":470,"high":447,"low":602,"close":603,"change":604,"percent_change":164,"volume":605,"transactions":606,"vwap":607},"2026-08-05",23.4901,23.61,-0.32,536692.287956,10611,23.649,{"date":609,"open":610,"high":436,"low":595,"close":365,"change":611,"percent_change":302,"volume":612,"transactions":613,"vwap":614},"2026-08-04",23.59,0.29,611642.050899,12239,24.005,{"date":616,"open":508,"high":617,"low":508,"close":596,"change":618,"percent_change":331,"volume":619,"transactions":620,"vwap":621},"2026-08-03",23.9,-0.01,607819.530943,15481,23.6342,{"date":623,"open":624,"high":625,"low":547,"close":488,"change":618,"percent_change":331,"volume":626,"transactions":627,"vwap":628},"2026-07-31",23.5,23.8,1037905.596944,17297,23.5508,{"date":630,"open":240,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",25.73,23.2,23.66,-2.15,-8.33,1579101.035571,20821,23.8869,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",26.1,26.23,25.51,25.81,-0.5,-1.9,929065.849735,15563,25.817,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",25.83,26.48,26.31,0.67,2.61,602665.927284,12086,26.29,{"date":661,"open":662,"high":652,"low":663,"close":664,"change":611,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",25.3,25.245,25.64,1.14,578833.733979,10121,25.6138,{"date":670,"open":671,"high":291,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",25.02,24.865,25.35,0.6,2.42,458358.41847,7643,25.2776,{"date":680,"open":419,"high":681,"low":682,"close":320,"change":352,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",24.99,24.13,0.81,941524.2873,11185,24.6916,{"date":688,"open":400,"high":17,"low":478,"close":400,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",0.06,0.24,593165.162027,10355,24.5208,{"date":695,"open":251,"high":696,"low":697,"close":698,"change":510,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",24.825,24.17,24.49,-0.69,688853.758047,11617,24.471,{"date":704,"open":705,"high":706,"low":410,"close":17,"change":293,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",24.86,25.1,-0.96,492671.972692,8052,24.7815,{"date":712,"open":249,"high":713,"low":249,"close":714,"change":453,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-17",25.4,24.9,0.36,672900,{"date":718,"open":419,"high":719,"low":419,"close":348,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":348},"2026-07-16",25.11,0.58,2.39,1169600,{"date":724,"open":725,"high":410,"low":470,"close":228,"change":645,"percent_change":726,"volume":727,"transactions":9,"vwap":228},"2026-07-15",24.51,-2.02,575900,{"date":729,"open":409,"high":730,"low":20,"close":731,"change":732,"percent_change":103,"volume":733,"transactions":9,"vwap":731},"2026-07-14",25.34,24.73,-0.45,466100,{"date":735,"open":714,"high":736,"low":17,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",25.24,25.18,0.53,2.15,484800,{"date":742,"open":189,"high":221,"low":391,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",24.65,0.25,1.02,599100,{"date":748,"open":384,"high":210,"low":749,"close":210,"change":750,"percent_change":393,"volume":751,"transactions":9,"vwap":210},"2026-07-09",23.84,-0.08,698400,{"date":753,"open":419,"high":308,"low":754,"close":189,"change":618,"percent_change":331,"volume":755,"transactions":9,"vwap":189},"2026-07-08",24.29,1105100,{"date":757,"open":320,"high":758,"low":231,"close":698,"change":292,"percent_change":293,"volume":759,"transactions":9,"vwap":698},"2026-07-07",25,796600,{"date":761,"open":762,"high":329,"low":349,"close":400,"change":750,"percent_change":604,"volume":763,"transactions":9,"vwap":400},"2026-07-06",24.6,682000,{"date":765,"open":766,"high":410,"low":767,"close":410,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":410},"2026-07-02",23.85,23.68,0.88,3.71,605900,{"date":772,"open":228,"high":220,"low":773,"close":477,"change":471,"percent_change":774,"volume":775,"transactions":9,"vwap":477},"2026-07-01",23.71,-1.04,962400,{"date":777,"open":462,"high":460,"low":625,"close":459,"change":491,"percent_change":492,"volume":778,"transactions":9,"vwap":459},"2026-06-30",855600,{"date":780,"open":625,"high":375,"low":383,"close":781,"change":169,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-29",23.97,0.5,984300,{"date":785,"open":786,"high":338,"low":786,"close":766,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":766},"2026-06-26",23.16,0.79,3.43,2553600,{"date":791,"open":519,"high":383,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",22.84,23.059999,-0.38,-1.62,685600,{"date":798,"open":633,"high":799,"low":800,"close":489,"change":340,"percent_change":801,"volume":802,"transactions":9,"vwap":489},"2026-06-24",24.040001,23.42,-0.85,872200,{"date":804,"open":805,"high":450,"low":565,"close":596,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":596},"2026-06-23",23.049999,0.85,3.73,1251400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":491,"percent_change":492,"volume":815,"transactions":9,"vwap":814},"2026-06-22",22.91,23.28,22.72,22.79,814200,{"date":817,"open":793,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",23.1,22.59,22.76,-0.28,-1.22,1734500,{"date":825,"open":826,"high":529,"low":827,"close":828,"change":293,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-17",23.07,22.69,23.040001,-1.03,678300,{"date":832,"open":833,"high":500,"low":786,"close":812,"change":203,"percent_change":834,"volume":835,"transactions":9,"vwap":812},"2026-06-16",23.37,0.47,1017100,{"date":837,"open":838,"high":839,"low":792,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",23.3,23.52,23.17,-0.21,-0.9,740000,{"date":845,"open":846,"high":847,"low":509,"close":509,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":509},"2026-06-12",23.77,23.94,-0.31,-1.31,570600,{"date":852,"open":529,"high":853,"low":854,"close":855,"change":521,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-11",24.049999,23.35,23.69,1.85,851600,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",22.43,23.53,23.26,1.08,4.87,1159500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":74,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-09",22.040001,22.37,22.030001,22.18,1.51,572200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":492,"percent_change":674,"volume":880,"transactions":9,"vwap":879},"2026-06-08",21.72,22.02,21.52,21.85,539000,{"date":882,"open":883,"high":884,"low":885,"close":876,"change":142,"percent_change":886,"volume":887,"transactions":9,"vwap":876},"2026-06-05",21.22,21.84,21.049999,3.28,439300,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":674,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-04",20.78,21.19,21.030001,2.94,686200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":604,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-03",20.62,20.85,20.38,20.43,-1.54,673900,{"date":904,"open":890,"high":905,"low":906,"close":907,"change":510,"percent_change":341,"volume":908,"transactions":9,"vwap":907},"2026-06-02",21.21,20.74,20.75,500600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",21.35,21.49,20.84,20.92,-0.43,-2.01,850600,{"date":919,"open":920,"high":921,"low":922,"close":911,"change":923,"percent_change":164,"volume":924,"transactions":9,"vwap":911},"2026-05-29",21.48,21.71,21.25,-0.29,785800,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",22.4,22.57,21.64,-0.91,-4.04,812600,{"date":934,"open":935,"high":800,"low":936,"close":566,"change":568,"percent_change":937,"volume":938,"transactions":9,"vwap":566},"2026-05-27",23.18,22.51,-2.47,562200,{"date":940,"open":833,"high":855,"low":805,"close":941,"change":340,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-26",23.12,-0.86,629800,{"date":945,"open":946,"high":767,"low":547,"close":545,"change":841,"percent_change":947,"volume":948,"transactions":9,"vwap":545},"2026-05-22",23.51,-0.89,728400,{"date":950,"open":519,"high":595,"low":840,"close":861,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":861},"2026-05-21",-0.15,-0.63,1046400,{"date":955,"open":956,"high":462,"low":861,"close":767,"change":618,"percent_change":331,"volume":957,"transactions":9,"vwap":767},"2026-05-20",23.79,797500,{"date":959,"open":749,"high":419,"low":595,"close":855,"change":510,"percent_change":960,"volume":961,"transactions":9,"vwap":855},"2026-05-19",-0.71,699500,{"date":963,"open":585,"high":365,"low":555,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",23.86,0.9,3.92,1078700,{"date":969,"open":970,"high":793,"low":971,"close":972,"change":611,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-15",22.67,22.6,22.96,1.28,1098200,{"date":976,"open":811,"high":818,"low":977,"close":970,"change":978,"percent_change":745,"volume":979,"transactions":9,"vwap":970},"2026-05-14",22.56,0.23,946100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-13",22.75,22.98,22.32,22.44,-0.4,-1.75,694400,{"date":990,"open":941,"high":991,"low":992,"close":792,"change":510,"percent_change":97,"volume":993,"transactions":9,"vwap":792},"2026-05-12",23.19,22.74,832800,{"date":995,"open":946,"high":459,"low":792,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-11",23.01,-0.44,-1.88,952400,{"date":1001,"open":1002,"high":520,"low":1003,"close":529,"change":331,"percent_change":510,"volume":1004,"transactions":9,"vwap":529},"2026-05-08",22.78,21.76,772600,{"date":1006,"open":547,"high":450,"low":537,"close":1007,"change":1008,"percent_change":965,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",23.49,0.21,717000,{"date":1011,"open":1012,"high":595,"low":991,"close":812,"change":192,"percent_change":193,"volume":1013,"transactions":9,"vwap":812},"2026-05-06",23.43,470100,{"date":1015,"open":1016,"high":527,"low":1017,"close":1018,"change":782,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-05",22.86,22.82,23.27,2.2,515800,{"date":1022,"open":818,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-04",23.33,22.71,22.77,-0.48,-2.06,474600,{"date":1030,"open":595,"high":594,"low":547,"close":498,"change":332,"percent_change":1031,"volume":1032,"transactions":9,"vwap":498},"2026-05-01",-0.68,510000,{"date":1034,"open":793,"high":1035,"low":1017,"close":1036,"change":169,"percent_change":411,"volume":1037,"transactions":9,"vwap":1036},"2026-04-30",23.56,23.41,532500,{"date":1039,"open":633,"high":1040,"low":862,"close":1041,"change":1026,"percent_change":726,"volume":1042,"transactions":9,"vwap":1041},"2026-04-29",23.89,23.29,518000,{"date":1044,"open":855,"high":1045,"low":1036,"close":846,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":846},"2026-04-28",23.95,0.34,1.45,618100,{"date":1050,"open":595,"high":781,"low":1051,"close":1012,"change":393,"percent_change":46,"volume":1052,"transactions":9,"vwap":1012},"2026-04-27",23.39,674200,{"date":1054,"open":1055,"high":766,"low":1056,"close":461,"change":481,"percent_change":22,"volume":1057,"transactions":9,"vwap":461},"2026-04-24",23.24,23.15,461200,{"date":1059,"open":946,"high":596,"low":991,"close":833,"change":951,"percent_change":1060,"volume":1061,"transactions":9,"vwap":833},"2026-04-23",-0.64,636600,{"date":1063,"open":624,"high":527,"low":1018,"close":839,"change":1064,"percent_change":750,"volume":1065,"transactions":9,"vwap":839},"2026-04-22",-0.02,601200,{"date":1067,"open":509,"high":610,"low":1055,"close":527,"change":1068,"percent_change":683,"volume":1069,"transactions":9,"vwap":527},"2026-04-21",0.19,669900,{"date":1071,"open":1041,"high":633,"low":1041,"close":854,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":854},"2026-04-20",0.07,0.3,702900,{"date":1076,"open":1025,"high":500,"low":992,"close":812,"change":674,"percent_change":1077,"volume":1078,"transactions":9,"vwap":812},"2026-04-17",2.65,1430000,{"date":1080,"open":1024,"high":818,"low":869,"close":576,"change":750,"percent_change":577,"volume":1081,"transactions":9,"vwap":576},"2026-04-16",910900,{"date":1083,"open":1084,"high":585,"low":1085,"close":820,"change":429,"percent_change":1086,"volume":1087,"transactions":9,"vwap":820},"2026-04-15",22.53,22.19,0.98,442500,{"date":1089,"open":928,"high":1090,"low":1091,"close":1092,"change":567,"percent_change":568,"volume":1093,"transactions":9,"vwap":1092},"2026-04-14",22.87,22.48,22.54,458100,{"date":1095,"open":1096,"high":982,"low":554,"close":970,"change":332,"percent_change":1097,"volume":1098,"transactions":9,"vwap":970},"2026-04-13",22.63,-0.7,651800,{"date":1100,"open":1101,"high":498,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-10",23.02,22.73,22.83,-0.26,-1.13,765100,{"date":1108,"open":537,"high":800,"low":1109,"close":1110,"change":951,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-09",22.94,23.09,-0.65,1018600,{"date":1114,"open":508,"high":800,"low":941,"close":1055,"change":557,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1055},"2026-04-08",1.53,1035600,{"date":1118,"open":972,"high":545,"low":1025,"close":1119,"change":214,"percent_change":557,"volume":1120,"transactions":9,"vwap":1119},"2026-04-07",22.89,1010300,{"date":1122,"open":1123,"high":1016,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-06",22,22.81,0.62,2.79,608800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1085,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1085},"2026-04-02",21.24,22.2,21.2,0.57,2.64,700800,{"date":1137,"open":912,"high":1138,"low":1139,"close":1140,"change":214,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-01",21.82,21.3,21.62,0.37,693800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1141,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-31",21.42,21.57,20.97,21.54,1.75,717300,{"date":1152,"open":1153,"high":922,"low":1154,"close":1155,"change":715,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",20.91,20.72,21.17,1.73,628300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1026,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-27",21.27,21.44,20.79,20.81,-2.25,436900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-26",21.45,21.73,20.87,21.29,-0.22,-1.02,581000,{"date":1176,"open":911,"high":1177,"low":1171,"close":1178,"change":557,"percent_change":482,"volume":1179,"transactions":9,"vwap":1178},"2026-03-25",21.55,21.51,500300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1008,"percent_change":177,"volume":1186,"transactions":9,"vwap":1185},"2026-03-24",20.1,21.36,20,21.16,563900,{"date":1188,"open":1163,"high":1155,"low":1189,"close":1190,"change":1133,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-23",20.76,20.95,2.8,644000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":899,"change":492,"percent_change":1198,"volume":1199,"transactions":9,"vwap":899},"2026-03-20",20.21,20.4,20.059999,0.64,1685600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1172,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-19",20.42,20.69,20.13,20.25,-1.07,510600,{"date":1209,"open":1210,"high":907,"low":1205,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-18",20.58,20.47,-0.18,-0.87,759900,{"date":1216,"open":1217,"high":898,"low":1218,"close":1219,"change":74,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-17",20.61,20.51,20.65,1.62,659100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":331,"percent_change":340,"volume":1228,"transactions":9,"vwap":1227},"2026-03-16",20.55,20.8,20.28,20.32,644300,{"date":1230,"open":1231,"high":1211,"low":1232,"close":1233,"change":232,"percent_change":787,"volume":1234,"transactions":9,"vwap":1233},"2026-03-13",20.33,20.19,20.36,569800,{"date":1236,"open":1197,"high":1237,"low":1238,"close":1239,"change":510,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-12",20.5,19.69,20.2,-0.83,706700,{"date":1243,"open":1224,"high":897,"low":1244,"close":1245,"change":293,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-11",20.049999,20.37,-1.16,442000,{"date":1249,"open":1237,"high":1250,"low":1211,"close":1217,"change":1251,"percent_change":1026,"volume":1252,"transactions":9,"vwap":1217},"2026-03-10",20.9,-0.1,603700,{"date":1254,"open":1255,"high":914,"low":1202,"close":1256,"change":147,"percent_change":930,"volume":1257,"transactions":9,"vwap":1256},"2026-03-09",20.82,20.71,763400,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1250,"change":340,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1250},"2026-03-06",21.1,20.35,-0.95,476800,{"date":1265,"open":1266,"high":912,"low":892,"close":1260,"change":1267,"percent_change":367,"volume":1268,"transactions":9,"vwap":1260},"2026-03-05",21.32,-0.14,805300,{"date":1270,"open":1271,"high":1266,"low":1272,"close":1130,"change":1008,"percent_change":177,"volume":1273,"transactions":9,"vwap":1130},"2026-03-04",20.94,20.68,842100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":892,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":892},"2026-03-03",21.07,21.14,20.57,-0.46,-2.14,540400,{"date":1283,"open":1284,"high":1285,"low":913,"close":912,"change":557,"percent_change":1286,"volume":1287,"transactions":9,"vwap":912},"2026-03-02",21.01,21.81,1.66,654300,{"date":1289,"open":1290,"high":1183,"low":1250,"close":1277,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1277},"2026-02-27",20.98,-0.12,-0.56,776000,{"date":1295,"open":1146,"high":1140,"low":1277,"close":1296,"change":192,"percent_change":351,"volume":1297,"transactions":9,"vwap":1296},"2026-02-26",21.26,502700,{"date":1299,"open":891,"high":1183,"low":1255,"close":922,"change":53,"percent_change":834,"volume":1300,"transactions":9,"vwap":922},"2026-02-25",395900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-24",21.040001,21.4,20.77,21.15,0.4,1.93,601600,{"date":1311,"open":1148,"high":1312,"low":1203,"close":907,"change":1097,"percent_change":1313,"volume":1314,"transactions":9,"vwap":907},"2026-02-23",21.67,-3.26,671900,{"date":1316,"open":1317,"high":871,"low":1260,"close":1168,"change":1292,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1168},"2026-02-20",22.11,-2.54,1291000,{"date":1321,"open":920,"high":1322,"low":1139,"close":1323,"change":548,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-19",22.61,22.01,7,768400,{"date":1327,"open":1305,"high":1328,"low":1261,"close":1278,"change":159,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1278},"2026-02-18",20.96,-2,573200,{"date":1332,"open":1333,"high":892,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-17",20.48,20.99,0.48,2.34,504000,{"date":1339,"open":1340,"high":1203,"low":1341,"close":1218,"change":750,"percent_change":113,"volume":1342,"transactions":9,"vwap":1218},"2026-02-13",20.54,19.9,539800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":744,"percent_change":302,"volume":1349,"transactions":9,"vwap":1348},"2026-02-12",20.52,20.6,20.01,20.59,771900,{"date":1351,"open":1352,"high":899,"low":1353,"close":1354,"change":74,"percent_change":482,"volume":1355,"transactions":9,"vwap":1354},"2026-02-11",20.030001,19.82,20.34,512600,{"date":1357,"open":1238,"high":1358,"low":1359,"close":1347,"change":1141,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1347},"2026-02-10",20.12,19.32,1.88,526900,{"date":1363,"open":1225,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-09",20.89,19.61,19.64,-1.15,-5.53,749700,{"date":1371,"open":1372,"high":1373,"low":1340,"close":1162,"change":1073,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1162},"2026-02-06",20.63,20.93,1.46,642900,{"date":1377,"open":1378,"high":890,"low":1379,"close":1380,"change":352,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-05",20.41,19.83,20.49,0.99,869400,{"date":1384,"open":899,"high":1380,"low":1197,"close":1385,"change":53,"percent_change":782,"volume":1386,"transactions":9,"vwap":1385},"2026-02-04",20.29,838700,{"date":1388,"open":1389,"high":890,"low":1390,"close":1232,"change":471,"percent_change":822,"volume":1391,"transactions":9,"vwap":1232},"2026-02-03",20.46,20.02,496100,{"date":1393,"open":1237,"high":1272,"low":1227,"close":1394,"change":491,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-02",20.44,0.15,598300,{"date":1398,"open":1237,"high":1217,"low":1195,"close":1378,"change":510,"percent_change":1240,"volume":1399,"transactions":9,"vwap":1378},"2026-01-30",557200,{"date":1401,"open":899,"high":914,"low":1402,"close":1210,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1210},"2026-01-29",20.23,0.44,2.18,529100,{"date":1407,"open":1408,"high":1231,"low":1238,"close":1409,"change":1141,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-28",19.79,20.14,1.87,506500,{"date":1413,"open":1414,"high":1352,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-27",19.65,19.52,19.77,0.27,1.38,437000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1422,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1422},"2026-01-26",19.5,19.8,19.38,0.18,0.93,390700,{"date":1429,"open":1408,"high":1430,"low":1431,"close":1359,"change":1060,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1359},"2026-01-23",19.92,19.15,-3.21,828600,{"date":1435,"open":1352,"high":1436,"low":1379,"close":1437,"change":68,"percent_change":471,"volume":1438,"transactions":9,"vwap":1437},"2026-01-22",20.11,19.96,555500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1347,"change":1425,"percent_change":430,"volume":1444,"transactions":9,"vwap":1347},"2026-01-21",19.87,20.22,19.75,520900,{"date":1446,"open":1447,"high":1182,"low":1448,"close":1379,"change":510,"percent_change":801,"volume":1449,"transactions":9,"vwap":1379},"2026-01-20",19.84,19.62,566900,{"date":1451,"open":1244,"high":1452,"low":1341,"close":1184,"change":986,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1184},"2026-01-16",20.3,-1.96,602900,{"date":1456,"open":1457,"high":1348,"low":1458,"close":1196,"change":978,"percent_change":665,"volume":1459,"transactions":9,"vwap":1196},"2026-01-15",20.16,20.15,1308300,{"date":1461,"open":1437,"high":1462,"low":1463,"close":1464,"change":978,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-14",20.18,19.72,20.17,1.15,432500,{"date":1468,"open":1211,"high":1469,"low":1470,"close":1471,"change":645,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-13",20.67,19.91,19.94,-2.45,481900,{"date":1475,"open":1476,"high":1389,"low":1341,"close":1394,"change":74,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1394},"2026-01-12",19.97,1.64,390900,{"date":1480,"open":1226,"high":1380,"low":1481,"close":1436,"change":1172,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1436},"2026-01-09",19.73,-1.08,707300,{"date":1485,"open":1486,"high":1487,"low":1232,"close":1231,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1231},"2026-01-08",20.45,20.86,-0.11,-0.54,558400,{"date":1492,"open":1486,"high":1493,"low":1204,"close":1394,"change":331,"percent_change":340,"volume":1494,"transactions":9,"vwap":1394},"2026-01-07",20.53,702000,{"date":1496,"open":905,"high":905,"low":1205,"close":1333,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1333},"2026-01-06",-0.98,-4.57,586400,{"date":1501,"open":1502,"high":1503,"low":1305,"close":1504,"change":481,"percent_change":856,"volume":1505,"transactions":9,"vwap":1504},"2026-01-05",20.83,21.59,21.46,609600,{"date":1507,"open":879,"high":1508,"low":892,"close":1276,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1276},"2026-01-02",21.91,-0.82,-3.75,690200,{"date":1513,"open":1514,"high":1515,"low":884,"close":1516,"change":510,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-31",22.049999,22.08,21.89,-0.77,677300,{"date":1520,"open":1521,"high":1522,"low":870,"close":1523,"change":567,"percent_change":242,"volume":1524,"transactions":9,"vwap":1523},"2025-12-30",22.29,22.39,22.059999,255400,{"date":1526,"open":1527,"high":1084,"low":1123,"close":1085,"change":1291,"percent_change":1489,"volume":1528,"transactions":9,"vwap":1085},"2025-12-29",22.31,464000,{"date":1530,"open":992,"high":992,"low":1131,"close":1527,"change":577,"percent_change":901,"volume":1531,"transactions":9,"vwap":1527},"2025-12-26",342300,{"date":1533,"open":1096,"high":1024,"low":575,"close":1534,"change":1068,"percent_change":806,"volume":1535,"transactions":9,"vwap":1534},"2025-12-24",22.66,234200,{"date":1537,"open":1538,"high":1119,"low":1539,"close":575,"change":332,"percent_change":960,"volume":1540,"transactions":9,"vwap":575},"2025-12-23",22.5,22.38,736100,{"date":1542,"open":1543,"high":1002,"low":1514,"close":1096,"change":738,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1096},"2025-12-22",22.13,2.4,505000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":689,"percent_change":1417,"volume":1552,"transactions":9,"vwap":1551},"2025-12-19",22.09,22.22,21.95,22.1,3784600,{"date":1554,"open":1555,"high":1556,"low":1285,"close":868,"change":453,"percent_change":21,"volume":1557,"transactions":9,"vwap":868},"2025-12-18",21.94,22.23,855100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1550,"change":1563,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1550},"2025-12-17",21.86,21.96,21.68,0,845200,{"date":1566,"open":869,"high":977,"low":1567,"close":1550,"change":421,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1550},"2025-12-16",21.79,-1.66,662400,{"date":1571,"open":1096,"high":1025,"low":877,"close":984,"change":567,"percent_change":1572,"volume":1573,"transactions":9,"vwap":984},"2025-12-15",-0.58,995100,{"date":1575,"open":869,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-12",22.46,21.98,22.45,0.17,0.76,608600,{"date":1583,"open":1584,"high":814,"low":1584,"close":1585,"change":204,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-11",21.87,22.28,2.06,744200,{"date":1589,"open":1590,"high":868,"low":1171,"close":1591,"change":411,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-10",21.33,21.83,2.44,704200,{"date":1595,"open":1596,"high":1560,"low":1160,"close":1597,"change":848,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-09",21.78,21.31,-1.43,822200,{"date":1601,"open":912,"high":1285,"low":1284,"close":1140,"change":492,"percent_change":674,"volume":1602,"transactions":9,"vwap":1140},"2025-12-08",796000,{"date":1604,"open":1605,"high":1605,"low":1606,"close":912,"change":577,"percent_change":1607,"volume":1608,"transactions":9,"vwap":912},"2025-12-05",21.8,21.28,-1.6,706500,{"date":1610,"open":905,"high":884,"low":1155,"close":884,"change":1611,"percent_change":721,"volume":1612,"transactions":9,"vwap":884},"2025-12-04",0.51,576400,{"date":1614,"open":1615,"high":1590,"low":1373,"close":1590,"change":978,"percent_change":1616,"volume":1438,"transactions":9,"vwap":1590},"2025-12-03",21.13,1.09,{"date":1618,"open":1619,"high":1171,"low":890,"close":1260,"change":214,"percent_change":281,"volume":1620,"transactions":9,"vwap":1260},"2025-12-02",21.11,385800,{"date":1622,"open":1170,"high":1277,"low":1189,"close":1623,"change":429,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-01",21.02,1.06,408400,{"date":1627,"open":892,"high":885,"low":1189,"close":1225,"change":567,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1225},"2025-11-28",-0.62,211200,{"date":1631,"open":914,"high":1590,"low":1487,"close":1373,"change":192,"percent_change":351,"volume":1632,"transactions":9,"vwap":1373},"2025-11-26",838600,{"date":1634,"open":1346,"high":891,"low":1346,"close":914,"change":782,"percent_change":1635,"volume":1636,"transactions":9,"vwap":914},"2025-11-25",2.45,647900,{"date":1638,"open":1245,"high":1163,"low":1205,"close":1202,"change":463,"percent_change":53,"volume":1639,"transactions":9,"vwap":1202},"2025-11-24",548100,{"date":1641,"open":1470,"high":1642,"low":1416,"close":1196,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1196},"2025-11-21",20.66,0.65,3.29,773800,{"date":1647,"open":1476,"high":1245,"low":1648,"close":1443,"change":1251,"percent_change":645,"volume":1649,"transactions":9,"vwap":1443},"2025-11-20",19.74,503200,{"date":1651,"open":1470,"high":1390,"low":1414,"close":1652,"change":68,"percent_change":471,"volume":1653,"transactions":9,"vwap":1652},"2025-11-19",19.85,465400,{"date":1655,"open":1408,"high":1656,"low":1463,"close":1341,"change":1579,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1341},"2025-11-18",20.040001,0.86,362000,{"date":1660,"open":1457,"high":1340,"low":1481,"close":1481,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1481},"2025-11-17",-0.6,-2.95,558100,{"date":1665,"open":1666,"high":1231,"low":1463,"close":1231,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1231},"2025-11-14",19.98,0.26,1.3,374200,{"date":1671,"open":1354,"high":1211,"low":1390,"close":1672,"change":340,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-13",20.07,-0.99,538000,{"date":1676,"open":1232,"high":1196,"low":1358,"close":1677,"change":53,"percent_change":782,"volume":1678,"transactions":9,"vwap":1677},"2025-11-12",20.27,702700,{"date":1680,"open":1402,"high":1394,"low":1672,"close":1464,"change":192,"percent_change":351,"volume":1681,"transactions":9,"vwap":1464},"2025-11-11",318100,{"date":1683,"open":1414,"high":1385,"low":1684,"close":1457,"change":1046,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1457},"2025-11-10",19.55,1.72,499600,{"date":1688,"open":1689,"high":1447,"low":1690,"close":1353,"change":204,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1353},"2025-11-07",19.41,19.39,2.32,396700,{"date":1694,"open":1422,"high":1481,"low":1359,"close":1695,"change":68,"percent_change":1104,"volume":1696,"transactions":9,"vwap":1695},"2025-11-06",19.37,533800,{"date":1698,"open":1699,"high":1422,"low":1700,"close":1701,"change":281,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-05",19.11,19.049999,19.42,2,530700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":232,"percent_change":806,"volume":1710,"transactions":9,"vwap":1709},"2025-11-04",18.78,19.1,18.66,19.040001,489700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-03",18.39,18.9,18.17,18.88,0.68,3.74,746800,{"date":1721,"open":1700,"high":1700,"low":1722,"close":1723,"change":192,"percent_change":351,"volume":1724,"transactions":9,"vwap":1723},"2025-10-31",17.71,18.2,879800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":292,"percent_change":393,"volume":1731,"transactions":9,"vwap":1730},"2025-10-30",18.37,18.58,18.09,18.19,691600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":232,"percent_change":768,"volume":1738,"transactions":9,"vwap":1737},"2025-10-29",18.030001,18.28,17.95,18.25,611600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1729,"change":159,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1729},"2025-10-28",18.36,18.45,17.88,-2.27,524700,{"date":1747,"open":1727,"high":1728,"low":1715,"close":1748,"change":1395,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-27",18.51,0.82,565300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1741,"change":618,"percent_change":68,"volume":1756,"transactions":9,"vwap":1741},"2025-10-24",18.47,18.57,18.3,612500,{"date":1758,"open":1759,"high":1713,"low":1760,"close":1727,"change":492,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1727},"2025-10-23",18.21,17.85,0.71,438300,{"date":1764,"open":1765,"high":1735,"low":1766,"close":1767,"change":744,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-22",18.02,17.87,18.24,1.39,403500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":978,"percent_change":1668,"volume":1776,"transactions":9,"vwap":1775},"2025-10-21",17.67,18.12,17.57,17.99,377600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":169,"percent_change":1717,"volume":1783,"transactions":9,"vwap":1782},"2025-10-20",17.81,17.83,17.45,17.76,362200,{"date":1785,"open":1772,"high":1786,"low":27,"close":1787,"change":1488,"percent_change":1628,"volume":1788,"transactions":9,"vwap":1787},"2025-10-17",17.86,17.64,849700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":942,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-16",18.5,18.52,17.51,17.75,-4.62,716600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":242,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-15",19.17,19.3,18.6,18.61,-3.07,542900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":481,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-14",18.81,19.36,18.74,19.2,2.07,501400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1807,"change":715,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1807},"2025-10-13",18.48,18.85,18.34,1.95,403000,{"date":1821,"open":1748,"high":1822,"low":1741,"close":1742,"change":68,"percent_change":530,"volume":1823,"transactions":9,"vwap":1742},"2025-10-10",18.98,629600,{"date":1825,"open":1735,"high":1748,"low":1826,"close":1791,"change":1068,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1791},"2025-10-09",18.16,1.04,438000,{"date":1830,"open":1755,"high":1831,"low":1832,"close":1833,"change":1068,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-08",18.49,18.1,18.31,1.05,328900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1773,"change":1251,"percent_change":261,"volume":1841,"transactions":9,"vwap":1773},"2025-10-07",18.18,18.32,17.93,735500,{"date":1843,"open":1792,"high":1844,"low":1832,"close":1845,"change":421,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-06",18.76,18.22,-1.99,540300,{"date":1849,"open":1850,"high":1807,"low":1850,"close":1851,"change":1643,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-03",17.94,18.59,3.62,671000,{"date":1855,"open":1787,"high":1856,"low":1857,"close":1850,"change":429,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1850},"2025-10-02",18,17.52,1.24,486300,{"date":1861,"open":1765,"high":1862,"low":1863,"close":1864,"change":421,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-01",18.08,17.62,17.72,-2.05,705900,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1729,"change":1008,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1729},"2025-09-30",17.91,18.27,1.17,967500,{"date":1874,"open":1759,"high":1759,"low":1875,"close":1743,"change":997,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1743},"2025-09-29",17.78,-2.4,999300,{"date":1879,"open":1840,"high":1880,"low":1743,"close":1839,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1839},"2025-09-26",18.44,0.55,3.1,660000,{"date":1885,"open":1787,"high":1779,"low":1886,"close":1887,"change":1425,"percent_change":745,"volume":1888,"transactions":9,"vwap":1887},"2025-09-25",17.44,17.77,2356400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":203,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-24",17.42,17.65,17.35,17.59,0.63,711200,{"date":1898,"open":1863,"high":1864,"low":1899,"close":1900,"change":292,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-23",17.43,17.48,-0.34,803800,{"date":1904,"open":1875,"high":1905,"low":1906,"close":1907,"change":951,"percent_change":801,"volume":1908,"transactions":9,"vwap":1907},"2025-09-22",17.79,17.17,17.54,1008900,{"date":1910,"open":1862,"high":1911,"low":1912,"close":1912,"change":393,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-19",18.11,17.69,-1.83,3805800,{"date":1916,"open":1869,"high":1759,"low":1869,"close":1765,"change":689,"percent_change":74,"volume":1917,"transactions":9,"vwap":1765},"2025-09-18",680800,{"date":1919,"open":1832,"high":1845,"low":1920,"close":1921,"change":68,"percent_change":821,"volume":1922,"transactions":9,"vwap":1921},"2025-09-17",17.9,17.96,705600,{"date":1924,"open":1880,"high":1831,"low":1840,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-16",18.01,-0.53,-2.86,637900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":645,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-15",18.96,19.02,18.54,-2.63,591000,{"date":1937,"open":1699,"high":1800,"low":1938,"close":1709,"change":1291,"percent_change":952,"volume":1939,"transactions":9,"vwap":1709},"2025-09-12",18.89,868700,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":411,"percent_change":1126,"volume":1945,"transactions":9,"vwap":1944},"2025-09-11",18.7,19.21,19.16,1873100,{"date":1947,"open":1708,"high":1816,"low":1791,"close":1948,"change":1251,"percent_change":1926,"volume":1949,"transactions":9,"vwap":1948},"2025-09-10",18.64,738600,{"date":1951,"open":1931,"high":1431,"low":1802,"close":1809,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1809},"2025-09-09",-0.23,-1.21,898300,{"date":1956,"open":1957,"high":1958,"low":1748,"close":1959,"change":352,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-08",18.77,19.01,18.97,1.07,1501300,{"date":1963,"open":1816,"high":1964,"low":1851,"close":1957,"change":750,"percent_change":159,"volume":1965,"transactions":9,"vwap":1957},"2025-09-05",18.95,878400,{"date":1967,"open":1968,"high":1969,"low":1942,"close":1816,"change":331,"percent_change":841,"volume":1970,"transactions":9,"vwap":1816},"2025-09-04",19.19,19.23,668500,{"date":1972,"open":1973,"high":1701,"low":1974,"close":1938,"change":618,"percent_change":68,"volume":1975,"transactions":9,"vwap":1938},"2025-09-03",18.8,18.75,1503200,{"date":1977,"open":1851,"high":1964,"low":1792,"close":1714,"change":1425,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1714},"2025-09-02",0.96,1158300,{"date":1981,"open":1831,"high":1982,"low":1831,"close":1983,"change":118,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-29",18.84,18.72,1.68,1732000,{"date":1987,"open":1754,"high":1754,"low":1735,"close":1988,"change":340,"percent_change":1206,"volume":1989,"transactions":9,"vwap":1988},"2025-08-28",18.41,362600,{"date":1991,"open":1992,"high":1716,"low":1755,"close":1802,"change":322,"percent_change":1149,"volume":1993,"transactions":9,"vwap":1802},"2025-08-27",18.38,1136700,{"date":1995,"open":1833,"high":1831,"low":1767,"close":1996,"change":567,"percent_change":960,"volume":1997,"transactions":9,"vwap":1996},"2025-08-26",18.29,431200,{"date":1999,"open":1708,"high":2000,"low":1727,"close":2001,"change":821,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-25",18.79,18.42,-1.5,594500,{"date":2005,"open":1942,"high":2006,"low":1801,"close":1942,"change":352,"percent_change":863,"volume":2007,"transactions":9,"vwap":1942},"2025-08-22",19.07,1248500,{"date":2009,"open":1974,"high":2010,"low":1831,"close":1791,"change":567,"percent_change":1097,"volume":2011,"transactions":9,"vwap":1791},"2025-08-21",18.94,1442400,{"date":2013,"open":2014,"high":2015,"low":1839,"close":2016,"change":481,"percent_change":412,"volume":2017,"transactions":9,"vwap":2016},"2025-08-20",18.33,18.73,18.63,1807100,{"date":2019,"open":1826,"high":1988,"low":1826,"close":1767,"change":491,"percent_change":232,"volume":2020,"transactions":9,"vwap":1767},"2025-08-19",450500,{"date":2022,"open":1996,"high":1727,"low":1773,"close":1759,"change":2023,"percent_change":794,"volume":2024,"transactions":9,"vwap":1759},"2025-08-18",-0.07,445500,{"date":2026,"open":1948,"high":1942,"low":1856,"close":1735,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1735},"2025-08-15",-0.3,-1.61,914900,{"date":2031,"open":2032,"high":2033,"low":1792,"close":1728,"change":1212,"percent_change":707,"volume":2034,"transactions":9,"vwap":1728},"2025-08-14",18.91,19.08,457200,{"date":2036,"open":2037,"high":2038,"low":1748,"close":1844,"change":611,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1844},"2025-08-13",18.65,19.030001,1.57,732400,{"date":2042,"open":2043,"high":2044,"low":2014,"close":1753,"change":2045,"percent_change":1580,"volume":2046,"transactions":9,"vwap":1753},"2025-08-12",18.35,18.62,0.14,479200,{"date":2048,"open":2049,"high":1933,"low":1723,"close":2014,"change":492,"percent_change":1761,"volume":2050,"transactions":9,"vwap":2014},"2025-08-11",18.26,477500,{"date":2052,"open":1715,"high":1870,"low":1920,"close":1723,"change":1579,"percent_change":501,"volume":2053,"transactions":9,"vwap":1723},"2025-08-08",632000,{"date":2055,"open":2056,"high":2057,"low":1786,"close":1734,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1734},"2025-08-07",18.43,18.55,-0.51,-2.75,655100,{"date":2062,"open":1996,"high":1983,"low":2063,"close":1933,"change":492,"percent_change":1761,"volume":2064,"transactions":9,"vwap":1933},"2025-08-06",18.15,711900,{"date":2066,"open":2056,"high":2010,"low":1920,"close":1988,"change":463,"percent_change":203,"volume":2067,"transactions":9,"vwap":1988},"2025-08-05",1128000,{"date":2069,"open":1808,"high":1424,"low":1782,"close":1713,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1713},"2025-08-04",-1.19,-6.08,1389000,{"date":2074,"open":1441,"high":1471,"low":2075,"close":2076,"change":174,"percent_change":951,"volume":2077,"transactions":9,"vwap":2076},"2025-08-01",19.22,19.58,945700,{"date":2079,"open":1684,"high":2080,"low":1808,"close":1365,"change":491,"percent_change":1395,"volume":2081,"transactions":9,"vwap":1365},"2025-07-31",19.88,963200,{"date":2083,"open":1443,"high":1184,"low":2084,"close":2076,"change":821,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2076},"2025-07-30",19.43,-1.41,825000,{"date":2088,"open":1443,"high":1470,"low":2089,"close":2090,"change":557,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-29",19.6,19.86,1.79,763800,{"date":2094,"open":2095,"high":1366,"low":1810,"close":2096,"change":821,"percent_change":2085,"volume":2097,"transactions":9,"vwap":2096},"2025-07-28",19.44,19.51,751400,{"date":2099,"open":1481,"high":1447,"low":1415,"close":1408,"change":1008,"percent_change":1960,"volume":2100,"transactions":9,"vwap":1408},"2025-07-25",847800,{"date":2102,"open":2103,"high":2104,"low":1808,"close":2076,"change":1291,"percent_change":587,"volume":2105,"transactions":9,"vwap":2076},"2025-07-24",19.46,19.78,1103600,{"date":2107,"open":2108,"high":2109,"low":1707,"close":2109,"change":744,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-23",19.45,19.7,1.29,549800,{"date":2113,"open":1800,"high":2114,"low":1969,"close":2108,"change":2045,"percent_change":152,"volume":2115,"transactions":9,"vwap":2108},"2025-07-22",19.59,483900,{"date":2117,"open":2096,"high":1481,"low":2118,"close":2119,"change":118,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-21",19.18,19.31,1.63,585500,{"date":2123,"open":1964,"high":1969,"low":2032,"close":2124,"change":750,"percent_change":159,"volume":2125,"transactions":9,"vwap":2124},"2025-07-18",19,546200,{"date":2127,"open":1959,"high":2075,"low":1942,"close":2033,"change":1141,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2033},"2025-07-17",1.98,605100,{"date":2131,"open":1880,"high":1809,"low":1996,"close":2132,"change":74,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-16",18.71,1.8,932600,{"date":2136,"open":2057,"high":2016,"low":1755,"close":1992,"change":471,"percent_change":164,"volume":2137,"transactions":9,"vwap":1992},"2025-07-15",463900,{"date":2139,"open":2014,"high":2037,"low":2014,"close":2016,"change":978,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2016},"2025-07-14",1.25,553400,{"date":2143,"open":1815,"high":2144,"low":1832,"close":2145,"change":68,"percent_change":530,"volume":2146,"transactions":9,"vwap":2145},"2025-07-11",18.53,18.4,587100,{"date":2148,"open":2118,"high":2118,"low":2001,"close":1742,"change":1628,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1742},"2025-07-10",-3.25,559500,{"date":2152,"open":2090,"high":2090,"low":2153,"close":2006,"change":293,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2006},"2025-07-09",18.99,-1.24,461900,{"date":2157,"open":1422,"high":2158,"low":2159,"close":2119,"change":1212,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2119},"2025-07-08",19.67,19.27,-0.92,507100,{"date":2163,"open":1238,"high":1379,"low":1424,"close":2164,"change":848,"percent_change":2165,"volume":1454,"transactions":9,"vwap":2164},"2025-07-07",19.49,-1.57,{"date":2167,"open":1690,"high":1447,"low":1800,"close":1423,"change":312,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1423},"2025-07-03",2.17,417000,{"date":2171,"open":1352,"high":1204,"low":1969,"close":1424,"change":699,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1424},"2025-07-02",-3.44,649300,{"date":2175,"open":900,"high":1278,"low":1390,"close":1672,"change":604,"percent_change":2165,"volume":2176,"transactions":9,"vwap":1672},"2025-07-01",616400,{"date":2178,"open":1378,"high":2179,"low":1677,"close":2180,"change":618,"percent_change":68,"volume":1309,"transactions":9,"vwap":2180},"2025-06-30",20.64,20.39,{"date":2182,"open":1163,"high":2183,"low":2184,"close":1196,"change":1026,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1196},"2025-06-27",21,20.31,-2.3,1735600,{"date":2188,"open":2189,"high":892,"low":1447,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-06-26",19.95,20.88,1.52,7.85,1103500,{"date":2195,"open":2196,"high":1448,"low":2197,"close":1808,"change":420,"percent_change":1279,"volume":2198,"transactions":9,"vwap":1808},"2025-06-25",19.33,19.25,415400,{"date":2200,"open":1463,"high":1481,"low":2201,"close":2108,"change":1291,"percent_change":587,"volume":2202,"transactions":9,"vwap":2108},"2025-06-24",19.28,508600,{"date":2204,"open":2205,"high":2076,"low":2075,"close":2206,"change":1417,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-23",19.4,19.57,1.4,490300,{"date":2210,"open":1689,"high":2114,"low":2118,"close":1800,"change":1064,"percent_change":1251,"volume":2211,"transactions":9,"vwap":1800},"2025-06-20",1052200,{"date":2213,"open":2201,"high":1422,"low":1969,"close":1359,"change":1064,"percent_change":1251,"volume":2214,"transactions":9,"vwap":1359},"2025-06-18",435800,{"date":2216,"open":1689,"high":2108,"low":1931,"close":2217,"change":1172,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-17",19.34,-1.12,568200,{"date":2221,"open":2103,"high":1184,"low":2222,"close":2223,"change":232,"percent_change":1749,"volume":2224,"transactions":9,"vwap":2223},"2025-06-16",19.35,19.56,706800,{"date":2226,"open":1422,"high":1448,"low":1799,"close":2205,"change":841,"percent_change":1206,"volume":2227,"transactions":9,"vwap":2205},"2025-06-13",473700,{"date":2229,"open":1964,"high":1365,"low":1982,"close":1365,"change":834,"percent_change":2230,"volume":2137,"transactions":9,"vwap":1365},"2025-06-12",2.46,{"date":2232,"open":2222,"high":1689,"low":2233,"close":2234,"change":510,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-11",19.13,19.14,-0.88,586300,{"date":2238,"open":1968,"high":2108,"low":1822,"close":2119,"change":351,"percent_change":1667,"volume":2239,"transactions":9,"vwap":2119},"2025-06-10",536300,{"date":2241,"open":2158,"high":2158,"low":1942,"close":2242,"change":1291,"percent_change":1628,"volume":2243,"transactions":9,"vwap":2242},"2025-06-09",19.26,548300,{"date":2245,"open":2246,"high":1684,"low":2119,"close":1424,"change":169,"percent_change":1125,"volume":2247,"transactions":9,"vwap":1424},"2025-06-06",19.54,359800,{"date":2249,"open":1968,"high":2159,"low":1982,"close":2242,"change":53,"percent_change":411,"volume":2250,"transactions":9,"vwap":2242},"2025-06-05",522600,{"date":2252,"open":2076,"high":1365,"low":1700,"close":1944,"change":393,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1944},"2025-06-04",-1.69,530400,{"date":2256,"open":1415,"high":1238,"low":1810,"close":2164,"change":567,"percent_change":367,"volume":2257,"transactions":9,"vwap":2164},"2025-06-03",608700,{"date":2259,"open":2246,"high":2260,"low":1699,"close":1448,"change":491,"percent_change":1395,"volume":2261,"transactions":9,"vwap":1448},"2025-06-02",19.71,511100,{"date":2263,"open":1238,"high":2260,"low":2246,"close":2114,"change":292,"percent_change":848,"volume":2264,"transactions":9,"vwap":2114},"2025-05-30",662900,{"date":2266,"open":1684,"high":1443,"low":2108,"close":1414,"change":492,"percent_change":655,"volume":2267,"transactions":9,"vwap":1414},"2025-05-29",468600,{"date":2269,"open":2158,"high":1408,"low":2108,"close":1415,"change":1104,"percent_change":849,"volume":2270,"transactions":9,"vwap":1415},"2025-05-28",660600,{"date":2272,"open":1808,"high":2090,"low":2075,"close":2104,"change":674,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2104},"2025-05-27",3.13,543900,{"date":2276,"open":1709,"high":2119,"low":1964,"close":2118,"change":193,"percent_change":1008,"volume":2277,"transactions":9,"vwap":2118},"2025-05-23",489300,{"date":2279,"open":2242,"high":2280,"low":2281,"close":2234,"change":147,"percent_change":1497,"volume":2282,"transactions":9,"vwap":2234},"2025-05-22",19.48,18.92,563800,{"date":2284,"open":1690,"high":2285,"low":2124,"close":2196,"change":147,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2196},"2025-05-21",19.63,-0.97,810300,{"date":2289,"open":1366,"high":1441,"low":2108,"close":1415,"change":567,"percent_change":367,"volume":2290,"transactions":9,"vwap":1415},"2025-05-20",546000,{"date":2292,"open":1944,"high":1408,"low":1700,"close":1414,"change":21,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1414},"2025-05-19",2.13,1163400,{"date":2296,"open":2114,"high":1379,"low":2075,"close":2297,"change":1901,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-16",19.24,-1.74,1755300,{"date":2301,"open":1424,"high":1463,"low":2201,"close":2076,"change":2302,"percent_change":1047,"volume":2303,"transactions":9,"vwap":2076},"2025-05-15",0.28,505200,{"date":2305,"open":2306,"high":1648,"low":2233,"close":1800,"change":293,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1800},"2025-05-14",19.66,-1.23,480100,{"date":2310,"open":1414,"high":1652,"low":2095,"close":2246,"change":292,"percent_change":848,"volume":2311,"transactions":9,"vwap":2246},"2025-05-13",505800,{"date":2313,"open":1695,"high":1448,"low":1708,"close":2089,"change":74,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2089},"2025-05-12",1.71,604800,{"date":2317,"open":2197,"high":2318,"low":1931,"close":2159,"change":174,"percent_change":332,"volume":2319,"transactions":9,"vwap":2159},"2025-05-09",19.47,528400,{"date":2321,"open":1808,"high":2306,"low":1968,"close":1800,"change":463,"percent_change":53,"volume":2322,"transactions":9,"vwap":1800},"2025-05-08",859100,{"date":2324,"open":1689,"high":1648,"low":2234,"close":2201,"change":1104,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2201},"2025-05-07",-1.33,1214500,{"date":2328,"open":2032,"high":2306,"low":1845,"close":2246,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2246},"2025-05-06",1.36,7.48,807200,{"date":2333,"open":1863,"high":1735,"low":1863,"close":1838,"change":978,"percent_change":973,"volume":2334,"transactions":9,"vwap":1838},"2025-05-05",734800,{"date":2336,"open":2337,"high":1856,"low":2338,"close":1736,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1736},"2025-05-02",17.16,17.12,1.01,5.96,686100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2045,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-01",16.69,17.1,16.54,16.94,0.83,641100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1172,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-30",16.86,16.92,16.55,16.8,-1.29,795800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1307,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-04-29",16.53,17.040001,16.49,17.02,2.41,590200,{"date":184,"open":2354,"high":2367,"low":180,"close":2368,"change":1072,"percent_change":312,"volume":1293,"transactions":9,"vwap":2368},16.67,16.62]