[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HG":3,"homepage-market-summary":31,"stock-historical-HG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hamilton Insurance Group, Ltd. Class B Common Shares","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Hamilton Insurance Group Ltd is a specialty insurance and reinsurance company. It operates globally, with underwriting operations in London, Dublin, Bermuda, and the United States. It operates three principal underwriting platforms (Hamilton Global Specialty, Hamilton Select, and Hamilton Re) that are categorized into two reporting business segments: International and Bermuda.","600","Pembroke, D0",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},34.13,33.93,34.16,33.16,33.75,0.38,1.13,280813.639515,7019,34.0497,37.31,22.66,468208.867938812,78.3,724,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":22,"price":118,"is_up":40},"Consumer Cycl","XLY",110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":21,"price":147,"is_up":40},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":47,"page_size":173,"total_pages":47,"summary":174,"data":180},365,1000,{"period_high":26,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},17.5,472286,172384216.984703,84.79,"2025-04-22",[181,182,191,202,213,224,234,245,256,267,278,289,299,310,321,331,340,350,360,370,380,391,402,410,417,427,438,447,454,465,473,483,493,501,508,518,526,534,541,549,556,566,573,581,591,599,609,620,628,637,644,654,661,669,676,683,691,699,706,711,716,723,731,735,743,750,757,764,771,780,789,796,804,813,822,831,838,845,852,859,867,875,884,893,901,909,917,926,934,943,949,954,962,969,975,979,987,993,1000,1008,1013,1020,1026,1034,1041,1050,1057,1064,1072,1080,1088,1091,1098,1106,1113,1119,1126,1133,1138,1145,1151,1158,1166,1171,1177,1185,1192,1200,1205,1213,1220,1227,1232,1240,1248,1255,1262,1270,1277,1285,1290,1299,1304,1311,1319,1326,1334,1343,1350,1357,1361,1368,1375,1382,1387,1393,1398,1404,1410,1416,1422,1429,1435,1441,1449,1455,1461,1467,1474,1480,1487,1495,1502,1509,1516,1522,1530,1536,1543,1549,1558,1564,1571,1579,1588,1594,1601,1608,1613,1621,1627,1632,1638,1644,1650,1655,1662,1666,1672,1678,1683,1691,1697,1701,1706,1711,1718,1724,1730,1737,1745,1748,1752,1757,1762,1768,1774,1779,1786,1792,1798,1804,1810,1817,1822,1827,1831,1836,1845,1851,1860,1867,1874,1881,1889,1894,1901,1907,1915,1921,1927,1933,1941,1948,1956,1961,1968,1973,1978,1985,1992,1999,2007,2013,2018,2023,2028,2033,2036,2041,2046,2052,2059,2064,2072,2078,2085,2090,2095,2101,2106,2110,2115,2122,2127,2132,2136,2142,2147,2153,2158,2164,2170,2176,2181,2189,2195,2201,2206,2213,2219,2227,2235,2243,2251,2259,2265,2271,2278,2286,2289,2294,2298,2303,2310,2317,2321,2328,2333,2339,2346,2352,2358,2364,2370,2375,2383,2389,2396,2402,2407,2414,2419,2425,2430,2436,2444,2447,2451,2456,2460,2464,2469,2475,2482,2488,2494,2500,2507,2513,2519,2524,2530,2535,2538,2540,2544,2548,2553,2560,2565,2571,2576,2585,2593,2599,2606,2614,2620,2627,2634,2639,2645,2651,2657],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":184,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",32.91,35.11,0.71,2.15,342609.284242,9263,33.6101,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",33.36,33.37,32.88,33.04,-0.31,-0.93,452344.195541,9230,33.0671,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",32.99,33.42,32.87,33.35,0.12,0.36,312763.284036,8568,33.1827,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.34,33.4707,32.701,33.23,-0.06,-0.18,309317.891527,7783,33.2288,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.48,32.98,33.29,-0.14,-0.42,294401.107034,7281,33.2036,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",33.54,33.765,33.41,33.43,-0.04,-0.12,439576.429946,7969,33.5143,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",33.53,33.91,33.1735,33.47,-0.27,-0.8,373920.336097,8191,33.591,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",33.89,34.08,33.6001,33.74,-0.13,-0.38,524334.551288,9760,33.8088,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",34.81,34.98,33.83,33.87,-1.09,-3.12,543858.329422,10070,34.1653,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",34.94,35.102,34.53,34.96,-0.19,-0.54,650983.466117,7087,34.9112,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":219,"volume":296,"transactions":297,"vwap":298},"2026-09-17",35.22,35.37,34.8,35.15,-0.02,469717.55851,10038,35.1296,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",35.06,35.45,34.69,35.17,-0.09,-0.26,459438.148092,9454,35.067,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",34.85,35.28,34.66,35.26,0.29,0.83,477651.242429,9163,35.1438,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":208,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",35.3,35.41,34.83,34.97,0.34,412490.849643,7741,34.9732,{"date":332,"open":333,"high":334,"low":335,"close":312,"change":336,"percent_change":229,"volume":337,"transactions":338,"vwap":339},"2026-09-11",35.14,36.75,34.45,-0.05,295756.118719,6168,34.7095,{"date":341,"open":342,"high":283,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",34.73,34.3601,34.9,0.53,1.54,505238.136089,8393,34.7353,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",34.77,34.26,34.37,-0.5,-1.43,406238.185209,8204,34.438,{"date":361,"open":315,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",35.495,34.78,34.87,-0.73,-2.05,262624.220803,6303,35.0688,{"date":371,"open":372,"high":373,"low":324,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",35.66,36,35.6,-0.51,-1.41,237898.064276,6777,35.5605,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",35.91,36.47,35.81,36.11,0.61,1.72,430973.124401,7563,36.1236,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",35.42,35.82,35.05,35.5,0.45,1.28,468484.044873,8910,35.5318,{"date":403,"open":404,"high":405,"low":404,"close":395,"change":406,"percent_change":197,"volume":407,"transactions":408,"vwap":409},"2026-09-01",34.93,35.63,-0.11,233786.197055,6384,35.1308,{"date":411,"open":393,"high":393,"low":412,"close":413,"change":284,"percent_change":285,"volume":414,"transactions":415,"vwap":416},"2026-08-31",34.74,35.16,418239.564587,7051,35.1117,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",35.1,35.55,35.35,0.08,0.23,204913.997657,5751,35.3088,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",34.75,35.31,34.58,35.27,0.19,0.54,280048.159423,6161,35.0598,{"date":439,"open":405,"high":405,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",34.56,35.08,0.04,0.11,396153.021974,9223,35.0361,{"date":448,"open":374,"high":374,"low":412,"close":449,"change":229,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",35.04,-0.4,247757.996853,5805,34.9958,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",35.02,35.96,35.01,35.18,0.22,0.63,304468.333021,7568,35.1706,{"date":466,"open":467,"high":301,"low":468,"close":283,"change":433,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",34.92,34.785,0.55,204296.307821,6752,34.9332,{"date":474,"open":475,"high":476,"low":477,"close":352,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",34.09,34.89,33.69,0.37,1.08,333182.803367,8879,34.6795,{"date":484,"open":485,"high":292,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",35.32,34.35,34.4,-0.86,-2.44,291716.182369,6382,34.6934,{"date":494,"open":495,"high":496,"low":315,"close":315,"change":497,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",35.72,35.74,0,289719.552517,8392,35.4241,{"date":502,"open":496,"high":385,"low":326,"close":315,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",-0.49,-1.37,315603.151776,8036,35.2814,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":434,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",35.2,35.89,35,35.75,1.53,315428.746771,7972,35.7156,{"date":519,"open":520,"high":384,"low":404,"close":521,"change":219,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",35.46,35.21,-0.17,343972.789008,7229,35.1883,{"date":527,"open":528,"high":529,"low":510,"close":432,"change":108,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",35.25,35.77,0.17,581418.106954,10933,35.4329,{"date":535,"open":293,"high":421,"low":536,"close":521,"change":209,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",34.51,1.03,322602.270299,8275,35.1197,{"date":542,"open":543,"high":520,"low":536,"close":312,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",35.34,-1.06,-2.95,328819.079283,8329,34.8604,{"date":550,"open":382,"high":551,"low":552,"close":382,"change":209,"percent_change":103,"volume":553,"transactions":554,"vwap":555},"2026-08-07",36.31,35.12,462656.230482,10656,35.9975,{"date":557,"open":558,"high":559,"low":560,"close":420,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",35.38,35.8934,34.86,0.33,0.94,407211.772304,7678,35.3037,{"date":567,"open":568,"high":384,"low":352,"close":291,"change":305,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",35.59,-0.25,454929.215692,9288,35.1934,{"date":574,"open":510,"high":575,"low":576,"close":430,"change":197,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",37.2638,34.761,-0.87,345822.063392,9002,35.3429,{"date":582,"open":382,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",36.5648,35.315,35.62,-0.34,-0.95,479901.151318,9673,35.6272,{"date":592,"open":593,"high":594,"low":313,"close":457,"change":316,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",35.43,35.99,0.81,273281.014232,8977,35.826,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",36.53,35.44,35.67,-0.92,-2.51,492188.483574,9400,35.7168,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",36.78,37.14,36.33,36.59,-0.69,-1.85,736397.582867,13716,36.7088,{"date":621,"open":383,"high":26,"low":622,"close":623,"change":47,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",36.225,37.28,2.76,579086.454264,9257,37.0586,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":208,"percent_change":561,"volume":634,"transactions":635,"vwap":636},"2026-07-27",36.03,36.48,35.885,36.28,375529.682989,7797,36.172,{"date":638,"open":280,"high":633,"low":280,"close":639,"change":398,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",36.16,3.67,423521.772348,7954,36.0335,{"date":645,"open":646,"high":449,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",34.17,33.845,34.88,0.43,1.25,396913.228523,9371,34.8136,{"date":655,"open":363,"high":363,"low":656,"close":335,"change":197,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",34.015,-0.89,346827.210354,8946,34.32,{"date":662,"open":185,"high":421,"low":663,"close":664,"change":230,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",34.6,34.76,-1.19,284241.469818,7529,34.7635,{"date":670,"open":283,"high":585,"low":283,"close":459,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",0.24,0.69,469651.184002,9919,35.2438,{"date":677,"open":678,"high":313,"low":679,"close":280,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":280},"2026-07-17",34.64,34,0.47,1.36,271700,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-16",33.56,34.71,34.47,0.77,2.28,425400,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-15",34.61,33.28,33.7,-1.16,-3.33,478200,{"date":700,"open":701,"high":521,"low":702,"close":560,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":560},"2026-07-14",34.82,34.725,-0.29,-0.83,431200,{"date":707,"open":456,"high":593,"low":708,"close":294,"change":469,"percent_change":709,"volume":710,"transactions":9,"vwap":294},"2026-07-13",34.685,1.59,532200,{"date":712,"open":363,"high":713,"low":486,"close":663,"change":561,"percent_change":714,"volume":715,"transactions":9,"vwap":663},"2026-07-10",34.91,0.96,529300,{"date":717,"open":431,"high":352,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",33.62,34.27,-0.22,-0.64,839900,{"date":724,"open":725,"high":312,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",34.24,33.98,34.49,0.51,1.5,520700,{"date":732,"open":293,"high":510,"low":726,"close":726,"change":503,"percent_change":733,"volume":734,"transactions":9,"vwap":726},"2026-07-07",-1.42,533200,{"date":736,"open":737,"high":738,"low":739,"close":687,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":687},"2026-07-06",34.3,34.7,34.2,0.03,0.09,378900,{"date":744,"open":745,"high":686,"low":746,"close":747,"change":137,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-02",33.97,33.6,34.44,1.95,529600,{"date":751,"open":752,"high":282,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",34.0099983,33.78,-0.16,-0.47,388800,{"date":758,"open":759,"high":727,"low":760,"close":761,"change":284,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-30",34.28,33.785,33.94,-0.56,591200,{"date":765,"open":766,"high":16,"low":767,"close":16,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":16},"2026-06-29",33.68,33.4,0.58,1.73,752100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",32.43,33.59,31.79,33.55,1.33,4.13,1934300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",32.59,32.69,31.96,32.22,-0.39,-1.2,353700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":671,"percent_change":158,"volume":795,"transactions":9,"vwap":794},"2026-06-24",32.47,33.028,32.049999,32.61,441700,{"date":797,"open":784,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",32.52,31.93,32.37,0.72,2.27,364900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",31.5,32.18,31.42,31.65,0.27,0.86,344400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",31.83,32.12,31.030001,31.38,-0.52,-1.63,642400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",31.48,31.955,31.365,31.9,0.18,0.57,419000,{"date":832,"open":775,"high":833,"low":834,"close":835,"change":433,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-16",32.42,31.54,31.72,0.6,437400,{"date":839,"open":840,"high":841,"low":826,"close":842,"change":843,"percent_change":696,"volume":844,"transactions":9,"vwap":842},"2026-06-15",31.7,31.84,31.53,-0.37,319200,{"date":846,"open":847,"high":848,"low":849,"close":827,"change":113,"percent_change":850,"volume":851,"transactions":9,"vwap":827},"2026-06-12",31.94,32.185,31.445,-0.03,310500,{"date":853,"open":854,"high":855,"low":775,"close":854,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-06-11",31.91,32.38,0.28,0.89,522000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":39,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-10",31.31,31.775,31.21,31.63,2.36,473700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":398,"volume":874,"transactions":9,"vwap":872},"2026-06-09",30.64,31.040001,30.46,30.9,0.39,593000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",30.11,30.58,30.059999,30.51,0.02,0.07,443500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",29.26,30.5,29.084999,30.49,1.37,4.7,469700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":142,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",29.27,29.76,28.99,29.12,1.11,414200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":530,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",28.55,28.9,28.433,28.8,0.59,425000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":450,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-02",29,29.25,28.62,28.63,-1.38,585500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",29.33,29.68,29.01,29.030001,-0.58,-1.96,536300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":786,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-29",29.94,30.133,29.45,29.61,-1.3,532500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-28",30.61,30.77,29.93,30,-0.61,-1.99,329800,{"date":944,"open":945,"high":945,"low":946,"close":936,"change":947,"percent_change":948,"volume":698,"transactions":9,"vwap":936},"2026-05-27",31.85,30.52,-1.04,-3.29,{"date":950,"open":824,"high":799,"low":951,"close":809,"change":952,"percent_change":142,"volume":953,"transactions":9,"vwap":809},"2026-05-26",31.37,0.1,287000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":197,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-22",31.86,32.075001,31.39,31.55,-0.97,316000,{"date":963,"open":964,"high":964,"low":965,"close":956,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-05-21",32.585,31.58,-0.53,-1.64,401400,{"date":970,"open":785,"high":971,"low":793,"close":972,"change":478,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-20",32.7,32.39,1.16,500400,{"date":976,"open":816,"high":791,"low":840,"close":977,"change":262,"percent_change":450,"volume":978,"transactions":9,"vwap":977},"2026-05-19",32.02,344600,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",31.92,32.5,32.15,0.31,0.97,443700,{"date":988,"open":989,"high":990,"low":989,"close":841,"change":47,"percent_change":991,"volume":992,"transactions":9,"vwap":841},"2026-05-15",30.87,32.2,3.24,851900,{"date":994,"open":887,"high":995,"low":996,"close":997,"change":829,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-14",31.24,30.47,30.84,1.88,446500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":356,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",30.55,30.86,29.41,30.27,-0.44,665800,{"date":1009,"open":1010,"high":995,"low":936,"close":1011,"change":284,"percent_change":940,"volume":1012,"transactions":9,"vwap":1011},"2026-05-12",30.99,30.71,467600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":872,"change":442,"percent_change":1018,"volume":1019,"transactions":9,"vwap":872},"2026-05-11",31.049999,31.75,30.78,0.13,372400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1003,"change":828,"percent_change":907,"volume":1025,"transactions":9,"vwap":1003},"2026-05-08",30.62,31.33,30.42,391300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":728,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-07",30.24,30.98,30.17,30.68,1.69,415000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1030,"change":306,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-05-06",30.8,30.97,30.13,-0.85,324600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-05",30.12,30.92,30.09,30.43,0.42,1.4,409100,{"date":1051,"open":861,"high":835,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",29.98,30.01,-1.57,-4.97,821000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":965,"change":665,"percent_change":1062,"volume":1063,"transactions":9,"vwap":965},"2026-05-01",32.77,33.715,31.52,-3.63,1020700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1059,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1059},"2026-04-30",31.82,33,31.74,0.82,2.57,483700,{"date":1073,"open":972,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-29",32.62,31.68,31.95,-0.6,-1.84,532800,{"date":1081,"open":1082,"high":204,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-28",32.8,32.19,32.55,0.05,0.15,393000,{"date":1089,"open":798,"high":1067,"low":972,"close":982,"change":522,"percent_change":819,"volume":1090,"transactions":9,"vwap":982},"2026-04-27",383200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":113,"percent_change":850,"volume":1097,"transactions":9,"vwap":1096},"2026-04-24",32.58,32.73,32.271,32.67,313100,{"date":1099,"open":1100,"high":227,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",32.46,32.32,32.68,0.2,0.62,264800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":197,"percent_change":587,"volume":1112,"transactions":9,"vwap":1111},"2026-04-22",32.71,32.82,32.257,32.48,337500,{"date":1114,"open":783,"high":1115,"low":1116,"close":1117,"change":433,"percent_change":768,"volume":1118,"transactions":9,"vwap":1117},"2026-04-21",32.89,32.28,32.79,409900,{"date":1120,"open":972,"high":1121,"low":1122,"close":1123,"change":829,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-20",32.9,32.23,32.6,1.78,1064400,{"date":1127,"open":1128,"high":816,"low":1129,"close":1130,"change":1131,"percent_change":709,"volume":1132,"transactions":9,"vwap":1130},"2026-04-17",31.61,31.555,32.029999,0.5,509900,{"date":1134,"open":1135,"high":1136,"low":1003,"close":842,"change":873,"percent_change":650,"volume":1137,"transactions":9,"vwap":842},"2026-04-16",30.93,31.73,392600,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":478,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-15",30.69,31.3,31.14,1.2,270600,{"date":1146,"open":1011,"high":1147,"low":1148,"close":937,"change":406,"percent_change":1149,"volume":1150,"transactions":9,"vwap":937},"2026-04-14",31.01,30.53,-0.36,302600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":740,"volume":1157,"transactions":9,"vwap":1155},"2026-04-13",30.76,31.22,30.88,0.01,246900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":989,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":989},"2026-04-10",31.16,31.28,30.35,-0.35,-1.12,191800,{"date":1167,"open":1168,"high":1016,"low":1169,"close":1154,"change":1018,"percent_change":1047,"volume":1170,"transactions":9,"vwap":1154},"2026-04-09",31.059999,30.913,347000,{"date":1172,"open":1173,"high":1174,"low":936,"close":1175,"change":345,"percent_change":769,"volume":1176,"transactions":9,"vwap":1175},"2026-04-08",31.2,31.34,31.09,364800,{"date":1178,"open":1002,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-07",30.885,30.37,30.56,-0.07,-0.23,360700,{"date":1186,"open":1187,"high":1188,"low":879,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-06",30.1,30.63,0.3,0.99,431500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":21,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",29.72,30.48,29.65,30.33,1.27,565000,{"date":1201,"open":1202,"high":879,"low":920,"close":1203,"change":208,"percent_change":127,"volume":1204,"transactions":9,"vwap":1203},"2026-04-01",29.82,29.95,557700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1104,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-31",29.55,30.045,29.17,29.83,2.12,471500,{"date":1214,"open":1215,"high":895,"low":1216,"close":1217,"change":836,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",28.75,28.665,29.21,2.1,399800,{"date":1221,"open":912,"high":1222,"low":1223,"close":1224,"change":940,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-27",29.43,28.52,28.61,-2.09,306900,{"date":1228,"open":897,"high":919,"low":897,"close":1229,"change":1230,"percent_change":469,"volume":1231,"transactions":9,"vwap":1229},"2026-03-26",29.22,0.16,280400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":450,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",29.4,29.66,28.985,29.059999,-1.36,547200,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-24",28.93,29.73,29.46,0.44,1.52,376300,{"date":1249,"open":1250,"high":931,"low":1251,"close":1252,"change":680,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-23",28.97,28.85,29.02,1.65,539500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":903,"change":327,"percent_change":1260,"volume":1261,"transactions":9,"vwap":903},"2026-03-20",28.42,28.57,28.059999,1.21,822400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":843,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-19",28.29,28.67,28.17,28.21,-1.29,380700,{"date":1271,"open":1237,"high":1004,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-18",28.53,28.58,-0.65,-2.22,410000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":586,"volume":1284,"transactions":9,"vwap":1282},"2026-03-17",29.63,29.8,29.205,29.23,-0.1,321600,{"date":1286,"open":1287,"high":1288,"low":886,"close":919,"change":122,"percent_change":811,"volume":1289,"transactions":9,"vwap":919},"2026-03-16",29.36,29.705,426000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-13",28.96,29.18,28.685,29.08,0.46,1.61,377800,{"date":1300,"open":1267,"high":1301,"low":1302,"close":913,"change":881,"percent_change":882,"volume":1303,"transactions":9,"vwap":913},"2026-03-12",28.91,27.76,420800,{"date":1305,"open":1306,"high":1242,"low":1307,"close":1308,"change":703,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-11",28.72,28.4,28.6,-1,452700,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-10",28.15,29.19,28.89,0.7,2.48,524400,{"date":1320,"open":1321,"high":1272,"low":1322,"close":1323,"change":1324,"percent_change":356,"volume":1325,"transactions":9,"vwap":1323},"2026-03-09",28.23,27.785,28.19,-0.41,601200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1308,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1308},"2026-03-06",27.89,28.68,27.12,-1.94,-6.35,639600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-05",31.07,31.13,30.19,30.54,-0.7,-2.24,621100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":995,"change":1348,"percent_change":397,"volume":1349,"transactions":9,"vwap":995},"2026-03-04",31.23,31.47,30.668,0.14,1267200,{"date":1351,"open":872,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":356,"volume":1356,"transactions":9,"vwap":1354},"2026-03-03",31.15,30.34,31.1,-0.45,601300,{"date":1358,"open":818,"high":1359,"low":1161,"close":959,"change":240,"percent_change":262,"volume":1360,"transactions":9,"vwap":959},"2026-03-02",31.866,385600,{"date":1362,"open":1130,"high":1363,"low":1364,"close":1365,"change":220,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-27",32.21,31.08,31.59,-0.57,636900,{"date":1369,"open":1154,"high":1370,"low":1154,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-26",31.845,31.77,0.52,1.66,642600,{"date":1376,"open":1002,"high":1377,"low":1378,"close":1379,"change":1316,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-25",31.26,30.36,31.25,2.29,461500,{"date":1383,"open":989,"high":1384,"low":1385,"close":1002,"change":230,"percent_change":1238,"volume":1386,"transactions":9,"vwap":1002},"2026-02-24",31.155,29.905,507800,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1037,"change":469,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1037},"2026-02-23",30.38,31.57,1.81,768300,{"date":1394,"open":1336,"high":1395,"low":1292,"close":1024,"change":899,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1024},"2026-02-20",31.35,3.79,1404000,{"date":1399,"open":887,"high":1036,"low":1400,"close":1401,"change":665,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-19",28.83,29.31,-3.9,1149000,{"date":1405,"open":824,"high":1406,"low":1353,"close":887,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":887},"2026-02-18",31.675,-0.91,-2.9,742600,{"date":1411,"open":1160,"high":1412,"low":1336,"close":1413,"change":1131,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-17",31.589,31.41,1.62,761600,{"date":1417,"open":997,"high":1418,"low":1188,"close":1419,"change":1283,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-13",31.145,30.91,-0.32,426200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1147,"change":39,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1147},"2026-02-12",30.31,31.6,29.56,2.41,819000,{"date":1430,"open":1280,"high":1195,"low":1431,"close":1432,"change":728,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-11",29.502,30.28,1.71,999900,{"date":1436,"open":1437,"high":939,"low":1401,"close":1438,"change":316,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-10",29.37,29.77,0.98,616800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":720,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-09",29.62,29.99,29.233,29.48,-0.74,816500,{"date":1450,"open":1451,"high":939,"low":1452,"close":1453,"change":423,"percent_change":132,"volume":1454,"transactions":9,"vwap":1453},"2026-02-06",29.75,29.51,29.7,468000,{"date":1456,"open":1457,"high":939,"low":1457,"close":1458,"change":209,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",29.11,29.47,1.24,758400,{"date":1462,"open":1463,"high":1437,"low":1464,"close":1457,"change":650,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1457},"2026-02-04",28.040001,27.81,4.49,1526300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1085,"percent_change":828,"volume":1473,"transactions":9,"vwap":1472},"2026-02-03",27.83,28.282,27.26,27.86,599200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1464,"change":108,"percent_change":460,"volume":1479,"transactions":9,"vwap":1464},"2026-02-02",27.78,28.39,27.58,520100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":422,"percent_change":316,"volume":1486,"transactions":9,"vwap":1485},"2026-01-30",27.68,28.1,27.42,27.75,402500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":873,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-29",27.5,27.77,27.235,27.67,1.43,207300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":422,"percent_change":316,"volume":1501,"transactions":9,"vwap":1500},"2026-01-28",27.14,27.35,26.91,27.28,226600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":263,"percent_change":915,"volume":1508,"transactions":9,"vwap":1507},"2026-01-27",27.62,27.65,27.058001,27.2,297500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1478,"change":1296,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1478},"2026-01-26",27.1,27.96,26.9,1.7,446800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1330,"change":741,"percent_change":561,"volume":1521,"transactions":9,"vwap":1330},"2026-01-23",26.94,27.155,26.47,608700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":262,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-22",27.19,27.29,26.635,27.030001,-0.48,268000,{"date":1531,"open":1518,"high":1471,"low":1532,"close":1533,"change":1534,"percent_change":985,"volume":1535,"transactions":9,"vwap":1533},"2026-01-21",26.605,27.16,0.26,708200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1513,"change":158,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1513},"2026-01-20",26.16,27.25,26.049999,2.83,565900,{"date":1544,"open":1545,"high":1546,"low":1538,"close":1538,"change":1547,"percent_change":252,"volume":1548,"transactions":9,"vwap":1538},"2026-01-16",26.38,26.555,-0.21,498800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-15",26.46,26.67,26.28,26.37,-0.08,-0.3,250200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1560,"change":952,"percent_change":21,"volume":1563,"transactions":9,"vwap":1560},"2026-01-14",26.45,26.525,26.2,439600,{"date":1565,"open":1507,"high":1566,"low":1567,"close":1568,"change":450,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-13",27.22,26.13,26.35,-1.5,586900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":434,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-12",26,26.81,25.53,26.75,2.06,471100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-09",26.76,26.935,26.19,26.21,-0.71,-2.64,445800,{"date":1589,"open":1590,"high":1511,"low":1590,"close":1591,"change":127,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-08",26.53,26.92,1.51,400900,{"date":1595,"open":1552,"high":1596,"low":1597,"close":1598,"change":720,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-07",26.8,26.26,26.52,-0.82,419900,{"date":1602,"open":1603,"high":1604,"low":1540,"close":1605,"change":923,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-06",27.15,27.36,26.74,-2.12,536400,{"date":1609,"open":1527,"high":1610,"low":1581,"close":1611,"change":1085,"percent_change":828,"volume":1612,"transactions":9,"vwap":1611},"2026-01-05",27.665,27.32,434200,{"date":1614,"open":1464,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-02",28.102,27.08,27.27,-0.63,-2.26,494600,{"date":1622,"open":1623,"high":1266,"low":1624,"close":1625,"change":881,"percent_change":882,"volume":1626,"transactions":9,"vwap":1625},"2025-12-31",27.95,27.72,27.9,553500,{"date":1628,"open":1629,"high":1629,"low":1624,"close":1630,"change":1183,"percent_change":1599,"volume":1631,"transactions":9,"vwap":1630},"2025-12-30",28.2,27.88,412500,{"date":1633,"open":1634,"high":1264,"low":1635,"close":1636,"change":1182,"percent_change":569,"volume":1637,"transactions":9,"vwap":1636},"2025-12-29",28.26,28.08,28.11,256200,{"date":1639,"open":1634,"high":1640,"low":1641,"close":1642,"change":754,"percent_change":762,"volume":1643,"transactions":9,"vwap":1642},"2025-12-26",28.375,27.94,28.18,343400,{"date":1645,"open":1646,"high":1223,"low":1647,"close":1648,"change":241,"percent_change":230,"volume":1649,"transactions":9,"vwap":1648},"2025-12-24",28.41,28.24,28.34,119100,{"date":1651,"open":1652,"high":1306,"low":1652,"close":1653,"change":741,"percent_change":142,"volume":1654,"transactions":9,"vwap":1653},"2025-12-23",28.3,28.46,306200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":208,"percent_change":1047,"volume":1661,"transactions":9,"vwap":1660},"2025-12-22",28.049999,28.555,27.99,28.37,589300,{"date":1663,"open":1636,"high":1634,"low":1472,"close":1664,"change":113,"percent_change":240,"volume":1665,"transactions":9,"vwap":1664},"2025-12-19",28.25,823400,{"date":1667,"open":1668,"high":1477,"low":1669,"close":1634,"change":54,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1634},"2025-12-18",27.84,27.66,1.76,450400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1490,"change":1085,"percent_change":828,"volume":1677,"transactions":9,"vwap":1490},"2025-12-17",27.53,27.79,27.45,557500,{"date":1679,"open":1664,"high":1680,"low":1681,"close":1624,"change":1618,"percent_change":1275,"volume":1682,"transactions":9,"vwap":1624},"2025-12-16",28.545,27.51,376600,{"date":1684,"open":1685,"high":1686,"low":1323,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-15",28.32,28.701,28.35,0.21,0.75,698300,{"date":1692,"open":1482,"high":1693,"low":1505,"close":1694,"change":345,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-12",28.16,28.14,1.92,699500,{"date":1698,"open":1533,"high":1675,"low":1527,"close":1699,"change":768,"percent_change":187,"volume":1700,"transactions":9,"vwap":1699},"2025-12-11",27.61,495900,{"date":1702,"open":1703,"high":1704,"low":1596,"close":1527,"change":741,"percent_change":561,"volume":1705,"transactions":9,"vwap":1527},"2025-12-10",26.99,27.345,384200,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1518,"change":127,"percent_change":1592,"volume":1710,"transactions":9,"vwap":1518},"2025-12-09",26.65,27.09,351000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":442,"percent_change":1086,"volume":1717,"transactions":9,"vwap":1716},"2025-12-08",26.55,26.778,26.394,26.54,278600,{"date":1719,"open":1720,"high":1721,"low":1538,"close":1722,"change":442,"percent_change":1086,"volume":1723,"transactions":9,"vwap":1722},"2025-12-05",26.32,26.515,26.5,346000,{"date":1725,"open":1726,"high":1552,"low":1727,"close":1551,"change":1688,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1551},"2025-12-04",26.25,25.93,0.8,379900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1726,"change":1618,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2025-12-03",26.93,26.97,26.24,-2.34,436000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":306,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-02",27.21,27.39,26.56,26.88,-0.96,424400,{"date":1746,"open":1566,"high":1740,"low":1742,"close":1497,"change":229,"percent_change":375,"volume":1747,"transactions":9,"vwap":1497},"2025-12-01",600200,{"date":1749,"open":1750,"high":1750,"low":1739,"close":1500,"change":1420,"percent_change":696,"volume":1751,"transactions":9,"vwap":1500},"2025-11-28",27.59,147800,{"date":1753,"open":1489,"high":1482,"low":1754,"close":1755,"change":497,"percent_change":497,"volume":1756,"transactions":9,"vwap":1755},"2025-11-26",27.4,27.6,237000,{"date":1758,"open":1489,"high":1630,"low":1759,"close":1755,"change":671,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1755},"2025-11-25",27.47,0.88,598900,{"date":1763,"open":1764,"high":1754,"low":1765,"close":1604,"change":873,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1604},"2025-11-24",26.89,26.6,1.45,711900,{"date":1769,"open":1770,"high":1500,"low":1770,"close":1733,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1733},"2025-11-21",25.86,1.23,4.78,987600,{"date":1775,"open":1770,"high":1538,"low":1776,"close":1777,"change":497,"percent_change":497,"volume":1778,"transactions":9,"vwap":1777},"2025-11-20",25.63,25.74,442400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1777,"change":819,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1777},"2025-11-19",26.3,26.355,25.545,-1.98,404300,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1597,"change":768,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1597},"2025-11-18",25.69,26.31,2.26,334600,{"date":1793,"open":1562,"high":1722,"low":1794,"close":1795,"change":450,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-17",25.57,25.68,-1.53,519400,{"date":1799,"open":1573,"high":1800,"low":1801,"close":1802,"change":229,"percent_change":966,"volume":1803,"transactions":9,"vwap":1802},"2025-11-14",26.459,25.85,26.08,475100,{"date":1805,"open":1520,"high":1806,"low":1562,"close":1807,"change":1808,"percent_change":544,"volume":1809,"transactions":9,"vwap":1807},"2025-11-13",26.72,26.22,-0.28,538300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1722,"change":122,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1722},"2025-11-12",26.23,26.51,26.14,0.95,581200,{"date":1818,"open":1734,"high":1819,"low":1820,"close":1726,"change":113,"percent_change":240,"volume":1821,"transactions":9,"vwap":1726},"2025-11-11",26.36,26.030001,567600,{"date":1823,"open":1568,"high":1824,"low":1825,"close":1597,"change":828,"percent_change":672,"volume":1826,"transactions":9,"vwap":1597},"2025-11-10",26.875,26.02,648500,{"date":1828,"open":1801,"high":1553,"low":1795,"close":1802,"change":127,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1802},"2025-11-07",1.56,502400,{"date":1832,"open":1567,"high":1833,"low":1834,"close":1795,"change":197,"percent_change":665,"volume":1835,"transactions":9,"vwap":1795},"2025-11-06",26.342,25.61,400300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-05",24.98,26.435,24.84,25.99,2.4,10.17,826300,{"date":1846,"open":1847,"high":1848,"low":27,"close":1849,"change":151,"percent_change":1592,"volume":1850,"transactions":9,"vwap":1849},"2025-11-04",23.34,23.92,23.59,516000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-03",23.69,23.7,23.155,23.24,-0.43,-1.82,374300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1555,"percent_change":586,"volume":1866,"transactions":9,"vwap":1865},"2025-10-31",23.71,23.91,23.58,23.67,358200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":442,"percent_change":530,"volume":1873,"transactions":9,"vwap":1872},"2025-10-30",23.74,24.22,23.73,23.75,428100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1862,"change":284,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1862},"2025-10-29",23.72,24.19,23.54,-0.79,381000,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-28",24.6,23.87,23.9,-0.75,-3.04,369600,{"date":1890,"open":67,"high":67,"low":1891,"close":1892,"change":406,"percent_change":1006,"volume":1893,"transactions":9,"vwap":1892},"2025-10-27",24.37,24.65,294800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":108,"percent_change":671,"volume":1900,"transactions":9,"vwap":1899},"2025-10-24",24.79,25.059999,24.412,24.76,301900,{"date":1902,"open":1903,"high":1896,"low":1904,"close":1905,"change":984,"percent_change":1198,"volume":1906,"transactions":9,"vwap":1905},"2025-10-23",24.4,24.11,24.7,241400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1555,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-22",24.51,24.568,24.18,24.39,-0.33,198100,{"date":1916,"open":1917,"high":1905,"low":1917,"close":1918,"change":386,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-21",23.86,24.47,2.56,238000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1917,"change":208,"percent_change":728,"volume":1926,"transactions":9,"vwap":1917},"2025-10-20",23.82,23.95,23.57,155000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1869,"change":1688,"percent_change":857,"volume":1932,"transactions":9,"vwap":1869},"2025-10-17",23.46,23.878,23.33,588000,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-16",24.27,23.331,23.53,-0.88,-3.61,290700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1547,"percent_change":1039,"volume":1947,"transactions":9,"vwap":1946},"2025-10-15",24.62,24.685,24.17,24.41,249500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1943,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1943},"2025-10-14",24.16,24.64,23.93,0.67,2.8,367200,{"date":1957,"open":1885,"high":1958,"low":1959,"close":1924,"change":108,"percent_change":122,"volume":1960,"transactions":9,"vwap":1924},"2025-10-13",24.059999,23.79,187000,{"date":1962,"open":1903,"high":1963,"low":1964,"close":1965,"change":923,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-10",24.71,23.805,23.89,-2.37,197300,{"date":1969,"open":1970,"high":1971,"low":1877,"close":1918,"change":522,"percent_change":615,"volume":1972,"transactions":9,"vwap":1918},"2025-10-09",24.61,24.66,295800,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1951,"change":1283,"percent_change":450,"volume":1977,"transactions":9,"vwap":1951},"2025-10-08",25.19,24.52,349400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":720,"percent_change":1938,"volume":1984,"transactions":9,"vwap":1983},"2025-10-07",25.030001,25.16,24.67,24.74,315800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":873,"percent_change":709,"volume":1991,"transactions":9,"vwap":1990},"2025-10-06",24.85,25.181,24.675,24.96,373300,{"date":1993,"open":1950,"high":1994,"low":1995,"close":1996,"change":1047,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-03",24.87,24.086,24.57,1.74,361500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":843,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-02",24.49,24.56,23.77,24.15,-1.51,278100,{"date":2008,"open":2009,"high":2010,"low":1909,"close":1976,"change":1808,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1976},"2025-10-01",24.9,25.37,-1.13,526600,{"date":2014,"open":1883,"high":2015,"low":1883,"close":2016,"change":1103,"percent_change":595,"volume":2017,"transactions":9,"vwap":2016},"2025-09-30",25.08,24.8,593600,{"date":2019,"open":1909,"high":2020,"low":2021,"close":1883,"change":240,"percent_change":754,"volume":2022,"transactions":9,"vwap":1883},"2025-09-29",24.63,24.34,343700,{"date":2024,"open":2025,"high":2026,"low":2025,"close":1951,"change":316,"percent_change":61,"volume":2027,"transactions":9,"vwap":1951},"2025-09-26",24.44,24.708,164500,{"date":2029,"open":1909,"high":1951,"low":2030,"close":2031,"change":1547,"percent_change":488,"volume":2032,"transactions":9,"vwap":2031},"2025-09-25",24.14,24.35,376100,{"date":2034,"open":1891,"high":1983,"low":1891,"close":2002,"change":113,"percent_change":240,"volume":2035,"transactions":9,"vwap":2002},"2025-09-24",363300,{"date":2037,"open":2038,"high":2039,"low":1891,"close":1996,"change":828,"percent_change":158,"volume":2040,"transactions":9,"vwap":1996},"2025-09-23",24.42,24.699,414100,{"date":2042,"open":2043,"high":2044,"low":1950,"close":1912,"change":1156,"percent_change":442,"volume":2045,"transactions":9,"vwap":1912},"2025-09-22",24.38,24.465,273200,{"date":2047,"open":2048,"high":2049,"low":1848,"close":2043,"change":336,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2043},"2025-09-19",24.33,24.99,-0.2,1044200,{"date":2053,"open":2054,"high":2025,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-18",23.44,24.43,0.87,3.69,486200,{"date":2060,"open":2061,"high":1885,"low":2061,"close":2062,"change":741,"percent_change":21,"volume":2063,"transactions":9,"vwap":2062},"2025-09-17",23.5,23.56,341900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":615,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-16",24.07,24.31,23.4,23.47,-2.86,272400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1950,"change":262,"percent_change":285,"volume":2077,"transactions":9,"vwap":1950},"2025-09-15",24.24,24.363,24.091999,256000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":881,"percent_change":422,"volume":2084,"transactions":9,"vwap":2083},"2025-09-12",23.97,24.48,23.96,24.29,306700,{"date":2086,"open":2087,"high":1935,"low":2087,"close":1935,"change":672,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1935},"2025-09-11",23.61,2.93,375600,{"date":2091,"open":1864,"high":1923,"low":2092,"close":1864,"change":522,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1864},"2025-09-10",23.29,-0.72,482300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1872,"change":306,"percent_change":74,"volume":2100,"transactions":9,"vwap":1872},"2025-09-09",24.01,24.09,23.65,448000,{"date":2102,"open":2103,"high":2038,"low":2104,"close":2097,"change":1324,"percent_change":2105,"volume":1310,"transactions":9,"vwap":2097},"2025-09-08",24.28,24,-1.68,{"date":2107,"open":2020,"high":2020,"low":2108,"close":2038,"change":522,"percent_change":615,"volume":2109,"transactions":9,"vwap":2038},"2025-09-05",24.25,471600,{"date":2111,"open":2112,"high":1982,"low":2074,"close":2113,"change":122,"percent_change":537,"volume":2114,"transactions":9,"vwap":2113},"2025-09-04",24.46,24.59,431400,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2021,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2021},"2025-09-03",23.66,24.45,0.64,2.7,675800,{"date":2123,"open":1925,"high":2124,"low":2069,"close":1854,"change":229,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1854},"2025-09-02",23.78,-0.59,321500,{"date":2128,"open":2129,"high":2004,"low":1862,"close":2130,"change":241,"percent_change":355,"volume":2131,"transactions":9,"vwap":2130},"2025-08-29",23.94,23.84,412700,{"date":2133,"open":1950,"high":2048,"low":1869,"close":2082,"change":1556,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2082},"2025-08-28",-1.24,478400,{"date":2137,"open":2138,"high":2055,"low":2054,"close":2139,"change":68,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-27",23.48,24.26,3.85,792400,{"date":2143,"open":2092,"high":2054,"low":2144,"close":2145,"change":1283,"percent_change":1857,"volume":2146,"transactions":9,"vwap":2145},"2025-08-26",23.25,23.36,470900,{"date":2148,"open":2149,"high":2067,"low":2150,"close":1929,"change":721,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1929},"2025-08-25",24.12,23.45,-2.66,339700,{"date":2154,"open":2021,"high":2155,"low":2156,"close":2157,"change":1156,"percent_change":442,"volume":795,"transactions":9,"vwap":2157},"2025-08-22",24.395,24.040001,24.1,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2098,"change":810,"percent_change":22,"volume":2163,"transactions":9,"vwap":2098},"2025-08-21",23.8,24.325,23.62,518400,{"date":2165,"open":2166,"high":1885,"low":2167,"close":1923,"change":1104,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1923},"2025-08-20",23.31,23.21,2.67,774000,{"date":2171,"open":2172,"high":2099,"low":2173,"close":2174,"change":828,"percent_change":132,"volume":2175,"transactions":9,"vwap":2174},"2025-08-19",23.049999,22.81,23.2,948700,{"date":2177,"open":2167,"high":1929,"low":2178,"close":2179,"change":1913,"percent_change":376,"volume":2180,"transactions":9,"vwap":2179},"2025-08-18",22.87,23.02,545600,{"date":2182,"open":2055,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-15",24.5,23.28,23.35,-1.05,-4.3,779700,{"date":2190,"open":2191,"high":2192,"low":2130,"close":1903,"change":1245,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1903},"2025-08-14",24.049999,24.54,1.84,635900,{"date":2196,"open":2197,"high":2156,"low":2197,"close":2082,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2082},"2025-08-13",23.32,0.65,2.79,610000,{"date":2202,"open":2178,"high":1937,"low":2203,"close":2166,"change":2119,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2166},"2025-08-12",22.79,2.82,681300,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":316,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-11",22.47,22.745,22.67,1.3,268900,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":741,"percent_change":127,"volume":2218,"transactions":9,"vwap":2217},"2025-08-08",22.31,22.725,22.38,317000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":158,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-07",22.35,23.030001,22.08,22.29,3.43,522900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":478,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-06",21.02,21.61,21.014,21.55,1.75,391800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2050,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-05",21.53,21.64,21.125,21.18,-0.94,403900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":423,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-04",21.4,21.527,21.27,21.38,1.09,489000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":586,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-01",21.37,21.495,21,21.15,-1.58,353400,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1348,"percent_change":137,"volume":2264,"transactions":9,"vwap":2263},"2025-07-31",21.25,21.8,21.49,388400,{"date":2266,"open":2267,"high":2262,"low":2268,"close":2269,"change":1808,"percent_change":1268,"volume":2270,"transactions":9,"vwap":2269},"2025-07-30",21.69,21.22,21.35,520400,{"date":2272,"open":2237,"high":2273,"low":2274,"close":2275,"change":1189,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-29",21.719,21.365,21.63,1.41,328500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":720,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-28",21.52,21.54,21.21,21.33,-1.02,228900,{"date":2287,"open":2261,"high":2288,"low":2261,"close":2232,"change":810,"percent_change":1198,"volume":1112,"transactions":9,"vwap":2232},"2025-07-25",21.71,{"date":2290,"open":2237,"high":2291,"low":2247,"close":2292,"change":1857,"percent_change":1784,"volume":2293,"transactions":9,"vwap":2292},"2025-07-24",21.705,21.28,322200,{"date":2295,"open":2296,"high":2297,"low":2280,"close":2288,"change":952,"percent_change":1296,"volume":2035,"transactions":9,"vwap":2288},"2025-07-23",21.68,21.89,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2230,"change":768,"percent_change":624,"volume":2302,"transactions":9,"vwap":2230},"2025-07-22",21.1,21.65,331000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":305,"percent_change":1857,"volume":2309,"transactions":9,"vwap":2308},"2025-07-21",21.29,21.34,21.01,21.030001,292300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":754,"percent_change":1886,"volume":2316,"transactions":9,"vwap":2315},"2025-07-18",21.24,21.45,20.92,21.12,756300,{"date":2318,"open":2229,"high":2319,"low":2229,"close":2292,"change":443,"percent_change":1372,"volume":2320,"transactions":9,"vwap":2292},"2025-07-17",21.32,470500,{"date":2322,"open":2323,"high":2312,"low":2324,"close":2325,"change":649,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-16",20.83,20.64,21.17,2.07,574500,{"date":2329,"open":2255,"high":2255,"low":2330,"close":2331,"change":284,"percent_change":1407,"volume":2332,"transactions":9,"vwap":2331},"2025-07-15",20.61,20.74,456700,{"date":2334,"open":2335,"high":2307,"low":2336,"close":2337,"change":127,"percent_change":748,"volume":2338,"transactions":9,"vwap":2337},"2025-07-14",20.51,20.465,20.93,399900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1555,"percent_change":786,"volume":2345,"transactions":9,"vwap":2344},"2025-07-11",20.56,20.79,20.49,20.53,549200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2330,"change":1006,"percent_change":1225,"volume":2351,"transactions":9,"vwap":2330},"2025-07-10",21.049999,21.059999,20.44,552600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2348,"change":240,"percent_change":284,"volume":2357,"transactions":9,"vwap":2348},"2025-07-09",21.11,21.165,20.945,444200,{"date":2359,"open":2360,"high":2245,"low":2361,"close":2362,"change":1283,"percent_change":755,"volume":2363,"transactions":9,"vwap":2362},"2025-07-08",21.14,21.08,21.09,363900,{"date":2365,"open":2275,"high":2366,"low":2367,"close":2368,"change":2050,"percent_change":2241,"volume":2369,"transactions":9,"vwap":2368},"2025-07-07",21.75,21.105,21.19,419200,{"date":2371,"open":2325,"high":2372,"low":2325,"close":2373,"change":316,"percent_change":890,"volume":2374,"transactions":9,"vwap":2373},"2025-07-03",21.545,21.39,235300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2300,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2300},"2025-07-02",21.56,21.735,20.67,-0.62,-2.85,894600,{"date":2384,"open":2280,"high":2385,"low":2386,"close":2387,"change":952,"percent_change":1296,"volume":2388,"transactions":9,"vwap":2387},"2025-07-01",22.02,21.455,21.72,571400,{"date":2390,"open":2391,"high":2392,"low":2253,"close":2393,"change":828,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-30",21.43,21.66,21.62,0.84,717600,{"date":2397,"open":2301,"high":2398,"low":2399,"close":2400,"change":1547,"percent_change":960,"volume":2401,"transactions":9,"vwap":2400},"2025-06-27",21.87,21.3,21.44,1285100,{"date":2403,"open":2404,"high":2301,"low":2404,"close":2301,"change":1953,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2301},"2025-06-26",21.13,3.19,485800,{"date":2408,"open":2312,"high":2409,"low":2410,"close":2411,"change":263,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-25",21.46,20.845,20.98,-1.78,488600,{"date":2415,"open":2269,"high":2416,"low":2268,"close":2417,"change":530,"percent_change":1728,"volume":2418,"transactions":9,"vwap":2417},"2025-06-24",21.551,21.36,367700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2368,"change":856,"percent_change":83,"volume":2424,"transactions":9,"vwap":2368},"2025-06-23",20.86,21.195,20.835,242100,{"date":2426,"open":2411,"high":2300,"low":2421,"close":2427,"change":952,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-20",20.91,0.48,358800,{"date":2431,"open":2432,"high":2325,"low":2433,"close":2434,"change":240,"percent_change":284,"volume":2435,"transactions":9,"vwap":2434},"2025-06-18",20.82,20.77,20.81,488100,{"date":2437,"open":2438,"high":2282,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-17",20.89,20.66,20.85,-0.55,-2.57,636800,{"date":2445,"open":2247,"high":2288,"low":2247,"close":2245,"change":1189,"percent_change":2446,"volume":908,"transactions":9,"vwap":2245},"2025-06-16",1.42,{"date":2448,"open":2449,"high":2253,"low":2449,"close":2300,"change":703,"percent_change":1238,"volume":2450,"transactions":9,"vwap":2300},"2025-06-13",21.040001,327600,{"date":2452,"open":2438,"high":2453,"low":2438,"close":2373,"change":2428,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2373},"2025-06-12",21.42,2.3,364200,{"date":2457,"open":2458,"high":2306,"low":2438,"close":2427,"change":240,"percent_change":284,"volume":2459,"transactions":9,"vwap":2427},"2025-06-11",20.9,597500,{"date":2461,"open":2354,"high":2354,"low":2331,"close":2462,"change":406,"percent_change":819,"volume":2463,"transactions":9,"vwap":2462},"2025-06-10",20.95,550700,{"date":2465,"open":2263,"high":2466,"low":2341,"close":2349,"change":450,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2349},"2025-06-09",21.555,-1.86,497900,{"date":2470,"open":2471,"high":2472,"low":2325,"close":2409,"change":873,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2409},"2025-06-06",21.26,21.51,1.85,438100,{"date":2476,"open":2306,"high":2245,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-05",20.63,21.07,-1.01,-4.57,983600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2223,"change":108,"percent_change":810,"volume":2487,"transactions":9,"vwap":2223},"2025-06-04",22.09,22.2,21.925,466200,{"date":2489,"open":2490,"high":2491,"low":2288,"close":2385,"change":1556,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2385},"2025-06-03",22.059999,22.28,-1.34,529200,{"date":2495,"open":2275,"high":2496,"low":2400,"close":2497,"change":2498,"percent_change":1070,"volume":2499,"transactions":9,"vwap":2497},"2025-06-02",22.33,22.32,0.56,568500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":741,"percent_change":1047,"volume":2506,"transactions":9,"vwap":2505},"2025-05-30",21.57,21.92,21.515,21.76,449000,{"date":2508,"open":2229,"high":2509,"low":2229,"close":2510,"change":132,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-29",21.675,21.67,3.73,574200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2438,"change":113,"percent_change":336,"volume":2518,"transactions":9,"vwap":2438},"2025-05-28",20.78,21.035,20.68,410900,{"date":2520,"open":2440,"high":2521,"low":2522,"close":2458,"change":316,"percent_change":2276,"volume":2523,"transactions":9,"vwap":2458},"2025-05-27",20.94,20.7,667300,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2330,"change":336,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2330},"2025-05-23",20.39,20.8,-0.24,464100,{"date":2531,"open":2361,"high":2268,"low":2532,"close":2439,"change":819,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2439},"2025-05-22",20.65,-2.46,393800,{"date":2536,"open":2282,"high":2373,"low":2308,"close":2240,"change":1555,"percent_change":263,"volume":2537,"transactions":9,"vwap":2240},"2025-05-21",501500,{"date":2539,"open":2360,"high":2453,"low":2255,"close":2471,"change":1156,"percent_change":1085,"volume":1284,"transactions":9,"vwap":2471},"2025-05-20",{"date":2541,"open":2542,"high":2306,"low":2542,"close":2261,"change":530,"percent_change":595,"volume":2543,"transactions":9,"vwap":2261},"2025-05-19",20.87,487900,{"date":2545,"open":2458,"high":2300,"low":2546,"close":2361,"change":1688,"percent_change":103,"volume":2547,"transactions":9,"vwap":2361},"2025-05-16",20.734,509300,{"date":2549,"open":2344,"high":2307,"low":2550,"close":2542,"change":1296,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2542},"2025-05-15",20.46,2.25,380000,{"date":2554,"open":2555,"high":2477,"low":2556,"close":2557,"change":306,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-14",20.6,20.17,20.41,-1.26,448400,{"date":2561,"open":2562,"high":2458,"low":2557,"close":2379,"change":433,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2379},"2025-05-13",20.54,0.93,386700,{"date":2566,"open":2331,"high":2410,"low":2567,"close":2568,"change":754,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-12",20.21,20.48,-0.78,622100,{"date":2572,"open":2573,"high":2542,"low":2574,"close":2324,"change":209,"percent_change":1124,"volume":2575,"transactions":9,"vwap":2324},"2025-05-09",20.42,20.3,453500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-08",19.95,20.4,18.76,20.28,1.07,5.57,902900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1018,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-07",19.08,19.43,18.95,19.21,0.68,865600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2587,"change":881,"percent_change":952,"volume":2598,"transactions":9,"vwap":2587},"2025-05-06",18.92,19.28,18.78,454300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1688,"percent_change":899,"volume":2605,"transactions":9,"vwap":2604},"2025-05-05",18.67,19.2,18.51,19.059999,393100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2591,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-02",18.39,18.99,18.36,18.85,3.74,364400,{"date":2615,"open":2610,"high":2616,"low":2617,"close":2618,"change":1913,"percent_change":2412,"volume":2619,"transactions":9,"vwap":2618},"2025-05-01",18.46,18.14,18.17,269600,{"date":2621,"open":2603,"high":2622,"low":2623,"close":2624,"change":2050,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-04-30",18.57,18.13,18.5,-1.07,462200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":142,"percent_change":1997,"volume":2633,"transactions":9,"vwap":2632},"2025-04-29",18.25,18.715,18.155,18.7,249300,{"date":2635,"open":2618,"high":2603,"low":2636,"close":2637,"change":460,"percent_change":1260,"volume":2638,"transactions":9,"vwap":2637},"2025-04-28",17.95,18.38,591000,{"date":2640,"open":2641,"high":2642,"low":175,"close":2643,"change":881,"percent_change":443,"volume":2644,"transactions":9,"vwap":2643},"2025-04-25",17.98,18.179,18.16,570900,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2617,"change":305,"percent_change":503,"volume":2650,"transactions":9,"vwap":2617},"2025-04-24",18.35,18.359,18.01,510700,{"date":2652,"open":2653,"high":2595,"low":2654,"close":2655,"change":2528,"percent_change":932,"volume":2656,"transactions":9,"vwap":2655},"2025-04-23",18.62,18.21,18.23,361400,{"date":179,"open":2643,"high":2658,"low":2659,"close":2660,"change":984,"percent_change":1433,"volume":1049,"transactions":9,"vwap":2660},18.49,17.985,18.47]