[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGIC":3,"homepage-market-summary":34,"stock-historical-IGIC":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"IGIC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"International General Insurance Holdings Ltd. Ordinary Share","Nasdaq",null,"Common Stock","International General Insurance Holdings Ltd is an international specialty insurance and reinsurance group. It underwrites a diversified portfolio of specialty risks including energy, property, construction and engineering, ports and terminals, general aviation, political violence, professional lines, financial institutions, marine, contingency and treaty reinsurance. The company's operating segments include Specialty Longtail, Specialty Short tail and Reinsurance. The majority of revenue is derived from the Specialty Short-tail segment, which comprises business lines with underwriting risks assumed in the form of property and specialty lines insurance and of short-term nature with respect to related claims.","489",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.2185,0.3,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},24.62,24.61,24.81,24.37,24.54,0.08,0.33,68630.221047,1667,24.5627,29.585,20.82,72693.047939608,43.4,2133,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},86171,31452461.984902,0.7,"2025-04-22",[185,186,196,206,215,224,232,242,252,261,270,280,291,301,311,321,332,343,353,364,373,382,392,402,411,421,431,442,452,462,469,477,486,496,505,515,523,533,540,548,556,567,577,586,595,606,616,625,634,644,653,661,671,681,690,696,701,706,715,722,728,735,740,746,753,758,767,774,781,789,795,800,807,815,823,830,837,846,851,858,866,871,876,884,891,898,905,912,919,926,932,936,942,951,959,965,970,975,982,988,994,1001,1008,1016,1021,1029,1037,1043,1048,1055,1060,1066,1072,1079,1086,1093,1100,1107,1113,1118,1121,1127,1131,1135,1142,1146,1150,1157,1165,1173,1181,1187,1195,1202,1208,1217,1226,1235,1244,1251,1256,1262,1270,1277,1281,1287,1292,1296,1301,1305,1310,1314,1318,1322,1329,1335,1338,1344,1347,1352,1356,1359,1363,1368,1374,1378,1381,1386,1392,1395,1400,1403,1407,1412,1415,1419,1425,1431,1436,1444,1449,1454,1459,1467,1474,1479,1486,1490,1495,1499,1504,1508,1512,1515,1519,1523,1527,1531,1537,1542,1545,1550,1555,1559,1565,1570,1574,1579,1587,1591,1593,1598,1603,1608,1612,1618,1625,1631,1636,1640,1646,1651,1655,1662,1669,1675,1684,1691,1699,1707,1712,1719,1725,1732,1737,1744,1751,1756,1762,1770,1777,1782,1789,1794,1800,1806,1814,1820,1825,1832,1838,1843,1847,1853,1858,1864,1869,1874,1880,1885,1887,1891,1896,1903,1910,1916,1918,1923,1926,1929,1932,1936,1940,1946,1949,1953,1957,1959,1962,1967,1972,1977,1981,1983,1985,1989,1992,1995,2000,2004,2010,2015,2019,2023,2027,2032,2036,2039,2044,2049,2052,2056,2060,2063,2066,2071,2077,2083,2089,2093,2095,2100,2103,2107,2110,2113,2117,2123,2126,2130,2135,2140,2148,2157,2163,2169,2174,2177,2182,2188,2193,2198,2203,2207,2210,2216,2220,2225,2228,2233,2237,2240,2243,2247,2252,2256,2260,2264,2267,2271,2276,2280,2284,2289,2293,2298,2303,2308,2311,2315,2319,2324,2329,2332,2336],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",24.3,24.73,24.2,0.24,0.99,71496.41166,1766,24.4997,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",24.6,24.805,24.295,-0.3,-1.22,70007.3126,1449,24.5057,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":211,"percent_change":163,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.42,24.775,24.11,0.18,214823.2207,2657,24.3121,{"date":216,"open":217,"high":198,"low":218,"close":208,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",24.46,24.03,-0.19,-0.77,316561.022437,2960,24.2679,{"date":225,"open":19,"high":226,"low":227,"close":20,"change":116,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",24.698,24.33,-0.04,101134.575756,1904,24.5184,{"date":233,"open":234,"high":235,"low":236,"close":19,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.63,25.08,24.555,0.13,0.53,133125.539247,2228,24.7081,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.85,24.99,24.49,-0.36,-1.45,105282.413164,2258,24.6476,{"date":253,"open":254,"high":254,"low":255,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",25.11,24.55,-0.15,-0.6,79728.956198,1897,24.7958,{"date":262,"open":70,"high":263,"low":264,"close":70,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",25.25,24.74,-0.06,-0.24,90133.668118,2200,24.998,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",25.47,24.835,25.06,-0.46,-1.8,58108.654875,1095,25.0518,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",25.29,25.58,24.88,25.52,0.42,1.67,65661.431613,1496,25.3307,{"date":292,"open":293,"high":294,"low":70,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",25.33,25.67,25.1,-0.39,-1.53,147466.593107,2524,25.1899,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",25.64,25.26,25.49,-0.25,-0.97,42939.894296,1210,25.4264,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":306,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",26,26.39,25.57,25.74,-0.96,152262.918506,1759,25.7744,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",26.03,26.2457,25.775,25.99,-0.03,-0.12,27337.4636,1093,25.9533,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",26.1,26.44,25.845,26.02,-0.08,-0.31,43557.4828,1573,25.9585,{"date":344,"open":345,"high":346,"low":347,"close":334,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",26.2,26.45,25.77,-0.09,-0.34,36322.792606,1686,26.1044,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",26.69,26.78,26.105,26.19,-0.85,-3.14,50659.541246,1588,26.3565,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":106,"volume":370,"transactions":371,"vwap":372},"2026-09-04",26.7325,27.04,26.57,0.27,59227.165528,1851,26.9176,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":151,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",26.48,27.055,26.77,1.44,58785.153553,1601,26.8468,{"date":383,"open":384,"high":385,"low":386,"close":314,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",26.18,26.63,26.05,0.16,0.61,62241.712016,1483,26.3807,{"date":393,"open":394,"high":395,"low":357,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",26.34,26.75,26.23,-0.26,-0.98,40102.07711,1216,26.3521,{"date":403,"open":355,"high":395,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",26.375,26.49,-0.11,-0.41,46101.52833,1652,26.4956,{"date":412,"open":335,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",26.815,26.3,26.6,-0.135,-0.5,122436.900188,2659,26.5472,{"date":422,"open":385,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",26.855,26.16,26.735,0.095,0.36,119770.883704,2296,26.5689,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",26.85,27.08,26.5,26.64,-0.48,-1.77,36227.054381,933,26.6695,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",26.72,27.12,26.53,0.56,2.11,67229.277616,1711,26.8361,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":397,"volume":459,"transactions":460,"vwap":461},"2026-08-24",26.55,27.17,26.36,26.56,-0.07,123472.321603,2081,26.7432,{"date":463,"open":414,"high":464,"low":384,"close":385,"change":146,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",26.88,1.22,72497.47591,1645,26.6243,{"date":470,"open":471,"high":472,"low":424,"close":473,"change":397,"percent_change":398,"volume":474,"transactions":475,"vwap":476},"2026-08-20",26.59,26.74,26.31,33349.446705,2008,26.4213,{"date":478,"open":479,"high":480,"low":481,"close":368,"change":306,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",26.81,27.49,26.4,-0.93,89269.005345,1975,26.7161,{"date":487,"open":488,"high":489,"low":384,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",26.25,26.925,26.82,0.58,2.21,121871.943458,2444,26.5587,{"date":497,"open":498,"high":499,"low":384,"close":500,"change":307,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",27.18,27.25,26.24,-3.56,82093.033767,2582,26.581,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":16,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",26.98,27.5,26.9058,27.21,1.11,52795.922687,1844,27.1859,{"date":516,"open":356,"high":517,"low":518,"close":519,"change":191,"percent_change":71,"volume":520,"transactions":521,"vwap":522},"2026-08-13",27.24,26.66,26.91,48475.034111,1685,26.8924,{"date":524,"open":454,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",26.93,26.5339,26.67,0.12,0.45,88536.261764,2287,26.724,{"date":534,"open":535,"high":356,"low":345,"close":454,"change":536,"percent_change":151,"volume":537,"transactions":538,"vwap":539},"2026-08-11",26.27,0.1,141912.64465,3180,26.5223,{"date":541,"open":527,"high":542,"low":345,"close":346,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",26.95,-0.61,-2.25,141832.989524,2975,26.5025,{"date":549,"open":434,"high":550,"low":414,"close":551,"change":111,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",27.46,27.06,0.22,163052.775108,1820,26.8953,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",27.09,27.45,26.365,27,-0.05,-0.18,154635.801034,2756,26.743,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":317,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",28.14,28.49,26.96,27.05,-3.43,212103.359789,3675,27.5354,{"date":578,"open":579,"high":580,"low":508,"close":581,"change":237,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",28,28.2,28.01,0.47,189693.0356,3220,27.8839,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":327,"percent_change":406,"volume":592,"transactions":593,"vwap":594},"2026-08-03",28.24,28.29,27.625,27.88,118429.035172,1492,27.886,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",27.44,28.1,27.3897,27.91,0.34,1.23,49385.426233,999,27.7584,{"date":607,"open":608,"high":609,"low":510,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",27.98,28.182,27.57,-0.43,-1.54,70665.622811,1937,27.48,{"date":617,"open":618,"high":619,"low":620,"close":579,"change":482,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",28.8,28.93,27.93,-3.21,92449.66148,1780,28.2318,{"date":626,"open":627,"high":29,"low":628,"close":619,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",29,28.72,0.04,0.14,100077.432316,1746,29.1294,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":151,"volume":641,"transactions":642,"vwap":643},"2026-07-27",28.68,29.005,28.505,28.89,0.11,87270.827185,2002,28.8004,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":371,"vwap":652},"2026-07-24",27.765,28.97,28.78,0.97,3.49,69332.321687,28.6839,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":397,"percent_change":482,"volume":659,"transactions":371,"vwap":660},"2026-07-23",27.95,28.02,27.15,27.81,108545.341777,27.6988,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":228,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",28.11,28.16,27.66,28.07,-0.14,70970.761875,1602,27.9331,{"date":672,"open":673,"high":674,"low":675,"close":663,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",28.19,28.34,27.7568,-0.16,-0.57,74938.867739,1608,28.0159,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":151,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",27.94,28.73,28.27,1.36,98943.76957,2056,28.4619,{"date":691,"open":692,"high":579,"low":692,"close":693,"change":131,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-17",27.63,27.89,1.46,46900,{"date":697,"open":542,"high":698,"low":542,"close":480,"change":447,"percent_change":699,"volume":700,"transactions":9,"vwap":480},"2026-07-16",27.55,2.08,48000,{"date":702,"open":692,"high":692,"low":479,"close":525,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":525},"2026-07-15",-0.78,-2.81,84800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-14",28.53,28.555,27.345,27.71,-0.82,-2.87,141500,{"date":716,"open":717,"high":718,"low":719,"close":708,"change":601,"percent_change":720,"volume":721,"transactions":9,"vwap":708},"2026-07-13",28.4,28.84,28.145,1.21,147300,{"date":723,"open":581,"high":724,"low":725,"close":673,"change":211,"percent_change":726,"volume":727,"transactions":9,"vwap":673},"2026-07-10",28.25,27.87,0.64,121600,{"date":729,"open":730,"high":731,"low":732,"close":581,"change":219,"percent_change":733,"volume":734,"transactions":9,"vwap":581},"2026-07-09",28.059999,28.17,27.69,-0.67,126400,{"date":736,"open":737,"high":738,"low":656,"close":580,"change":562,"percent_change":563,"volume":739,"transactions":9,"vwap":580},"2026-07-08",28.32,28.44,166500,{"date":741,"open":579,"high":742,"low":743,"close":724,"change":156,"percent_change":744,"volume":745,"transactions":9,"vwap":724},"2026-07-07",28.62,27.965,1.25,150400,{"date":747,"open":748,"high":588,"low":749,"close":750,"change":191,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-06",27.77,27.692,27.9,0.87,66000,{"date":754,"open":445,"high":608,"low":464,"close":665,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":665},"2026-07-02",0.67,2.48,91700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",26.35,27.11,26.335,26.99,0.82,3.13,54000,{"date":768,"open":769,"high":770,"low":70,"close":771,"change":552,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-30",25.75,26.255,26.17,0.85,137500,{"date":775,"open":436,"high":436,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",25.69,25.95,-0.91,-3.39,50100,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",25.97,26.944,26.86,1.12,4.35,70600,{"date":790,"open":791,"high":358,"low":792,"close":316,"change":793,"percent_change":793,"volume":794,"transactions":9,"vwap":316},"2026-06-25",25.78,25.73,0,44800,{"date":796,"open":797,"high":798,"low":797,"close":316,"change":116,"percent_change":228,"volume":799,"transactions":9,"vwap":316},"2026-06-24",25.62,26.13,47800,{"date":801,"open":802,"high":803,"low":263,"close":769,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":769},"2026-06-23",25.32,25.865,0.6,2.39,46700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":427,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-22",24.95,25.7,24.905,25.15,1.45,131100,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",25.2,24.5,24.79,-0.605,-2.38,105200,{"date":824,"open":70,"high":825,"low":826,"close":827,"change":828,"percent_change":86,"volume":829,"transactions":9,"vwap":827},"2026-06-17",25.44,24.92,25.395,0.335,41300,{"date":831,"open":235,"high":832,"low":826,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",25.35,25.059999,0.05,0.2,89300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",25.12,25.275,24.82,25.01,-0.1,-0.4,61100,{"date":847,"open":769,"high":347,"low":70,"close":254,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":254},"2026-06-12",-0.68,-2.64,189100,{"date":852,"open":832,"high":326,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",24.96,25.79,0.55,2.18,170800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":601,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",24.94,25.605,24.89,25.24,1.37,109800,{"date":867,"open":833,"high":263,"low":868,"close":869,"change":843,"percent_change":844,"volume":870,"transactions":9,"vwap":869},"2026-06-09",24.84,24.9,30200,{"date":872,"open":873,"high":791,"low":874,"close":70,"change":543,"percent_change":821,"volume":875,"transactions":9,"vwap":70},"2026-06-08",25.5,24.93,29200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":447,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-05",25.09,25.8,24.87,25.61,2.24,31700,{"date":885,"open":886,"high":887,"low":198,"close":888,"change":889,"percent_change":890,"volume":822,"transactions":9,"vwap":888},"2026-06-04",24.8,25.205,25.049999,0.405,1.64,{"date":892,"open":893,"high":819,"low":894,"close":895,"change":896,"percent_change":417,"volume":897,"transactions":9,"vwap":895},"2026-06-03",24.68,24.41,24.645,-0.125,42000,{"date":899,"open":894,"high":900,"low":894,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-02",24.91,24.77,0.41,1.68,72300,{"date":906,"open":907,"high":901,"low":908,"close":909,"change":562,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-01",24.34,24.315,24.36,-0.2,65300,{"date":913,"open":914,"high":901,"low":915,"close":894,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":894},"2026-05-29",24.43,24.225,-0.13,-0.53,77600,{"date":920,"open":921,"high":922,"low":923,"close":23,"change":924,"percent_change":629,"volume":925,"transactions":9,"vwap":23},"2026-05-28",24.21,24.858,24.14,0.01,54100,{"date":927,"open":70,"high":304,"low":928,"close":929,"change":733,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-27",24.407,24.53,-2.66,116400,{"date":933,"open":817,"high":934,"low":273,"close":817,"change":406,"percent_change":611,"volume":935,"transactions":9,"vwap":817},"2026-05-26",25.37,67500,{"date":937,"open":879,"high":938,"low":939,"close":940,"change":257,"percent_change":941,"volume":875,"transactions":9,"vwap":940},"2026-05-22",25.89,25.07,25.31,-2.32,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-21",25.27,26.059999,25.22,25.91,0.63,2.49,92000,{"date":952,"open":953,"high":954,"low":853,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",25.17,25.39,25.28,0.26,1.04,11400,{"date":960,"open":304,"high":961,"low":826,"close":962,"change":266,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-19",25.535,25.02,-0.95,58600,{"date":966,"open":244,"high":316,"low":868,"close":304,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":304},"2026-05-18",0.39,1.57,49000,{"date":971,"open":878,"high":954,"low":972,"close":880,"change":973,"percent_change":848,"volume":974,"transactions":9,"vwap":880},"2026-05-15",24.67,-0.17,21000,{"date":976,"open":284,"high":802,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-14",24.785,25.040001,0.43,1.75,24300,{"date":983,"open":984,"high":842,"low":217,"close":20,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":20},"2026-05-13",24.97,-0.27,-1.09,56800,{"date":989,"open":990,"high":991,"low":880,"close":284,"change":306,"percent_change":992,"volume":993,"transactions":9,"vwap":284},"2026-05-12",25.14,25.255,-0.99,89200,{"date":995,"open":996,"high":997,"low":842,"close":998,"change":563,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-11",25.3,25.6,25.13,-0.71,44500,{"date":1002,"open":1003,"high":1004,"low":863,"close":940,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":940},"2026-05-08",25.83,26.185,-0.56,-2.16,64400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":821,"volume":1015,"transactions":9,"vwap":1013},"2026-05-07",26.65,27.1,25.51,25.87,-0.63,52600,{"date":1017,"open":839,"high":436,"low":20,"close":435,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":435},"2026-05-06",1.38,5.49,100000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":839,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":839},"2026-05-05",25.225,25.385,24.23,0.245,0.98,112900,{"date":1030,"open":1031,"high":294,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",25.4,24.745,24.875,-0.525,-2.07,57200,{"date":1038,"open":940,"high":1039,"low":962,"close":1031,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1031},"2026-05-01",26.01,0.19,0.75,71000,{"date":1044,"open":316,"high":377,"low":990,"close":1045,"change":917,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-30",25.21,-2.06,72800,{"date":1049,"open":1050,"high":1050,"low":1051,"close":316,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":316},"2026-04-29",26.33,25.65,-0.8,-3.01,14900,{"date":1056,"open":1057,"high":377,"low":394,"close":1058,"change":630,"percent_change":238,"volume":1059,"transactions":9,"vwap":1058},"2026-04-28",26.535,26.54,29000,{"date":1061,"open":1062,"high":1010,"low":1063,"close":481,"change":1064,"percent_change":601,"volume":1065,"transactions":9,"vwap":481},"2026-04-27",26.32,26.254,0.09,13600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":473,"change":406,"percent_change":1070,"volume":1071,"transactions":9,"vwap":473},"2026-04-24",26.825,25.98,-0.42,21500,{"date":1073,"open":1074,"high":1075,"low":1050,"close":1076,"change":1077,"percent_change":24,"volume":1078,"transactions":9,"vwap":1076},"2026-04-23",26.37,26.76,26.42,0.02,44300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":481,"change":843,"percent_change":1084,"volume":1085,"transactions":9,"vwap":481},"2026-04-22",26.58,26.655,26.26,-0.38,23700,{"date":1087,"open":542,"high":1088,"low":1089,"close":435,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":435},"2026-04-21",27.2,26.41,-0.49,-1.82,26300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":763,"change":1098,"percent_change":640,"volume":1099,"transactions":9,"vwap":763},"2026-04-20",26.94,27.43,26.645,0.03,28200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":571,"change":582,"percent_change":1105,"volume":1106,"transactions":9,"vwap":571},"2026-04-17",26.51,27.305,25.93,1.77,37500,{"date":1108,"open":1109,"high":405,"low":1110,"close":405,"change":582,"percent_change":1111,"volume":1112,"transactions":9,"vwap":405},"2026-04-16",26.08,25.71,1.81,24400,{"date":1114,"open":456,"high":1115,"low":1116,"close":337,"change":201,"percent_change":1117,"volume":974,"transactions":9,"vwap":337},"2026-04-15",26.43,25.76,-1.14,{"date":1119,"open":414,"high":1102,"low":770,"close":1062,"change":536,"percent_change":151,"volume":1120,"transactions":9,"vwap":1062},"2026-04-14",43800,{"date":1122,"open":1123,"high":535,"low":347,"close":1124,"change":967,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-13",25.82,26.22,1.51,19800,{"date":1128,"open":783,"high":1109,"low":873,"close":1003,"change":24,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1003},"2026-04-10",0.31,68600,{"date":1132,"open":235,"high":326,"low":842,"close":769,"change":16,"percent_change":1133,"volume":1134,"transactions":9,"vwap":769},"2026-04-09",1.18,35100,{"date":1136,"open":1137,"high":1138,"low":984,"close":1139,"change":1140,"percent_change":1141,"volume":870,"transactions":9,"vwap":1139},"2026-04-08",25.48,25.708,25.45,0.21,0.83,{"date":1143,"open":263,"high":1144,"low":929,"close":863,"change":116,"percent_change":228,"volume":1145,"transactions":9,"vwap":863},"2026-04-07",25.805,73700,{"date":1147,"open":1148,"high":825,"low":978,"close":263,"change":924,"percent_change":629,"volume":1149,"transactions":9,"vwap":263},"2026-04-06",25.16,50200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":863,"change":804,"percent_change":1155,"volume":1156,"transactions":9,"vwap":863},"2026-04-02",24.57,25.43,24.51,2.44,67300,{"date":1158,"open":1159,"high":21,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-01",24.32,24.035,24.64,0.415,1.71,68200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":915,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":915},"2026-03-31",23.88,24.4,23.68,0.445,1.87,82400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-30",23.16,23.81,23.78,0.62,2.68,48400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1175,"change":733,"percent_change":704,"volume":1186,"transactions":9,"vwap":1175},"2026-03-27",23.443,23.73,23.045,48100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":956,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-26",23.52,23.91,23.45,23.83,1.1,74800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":834,"percent_change":1140,"volume":1201,"transactions":9,"vwap":1200},"2026-03-25",23.77,23.96,23.51,23.57,44700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1189,"change":855,"percent_change":805,"volume":1207,"transactions":9,"vwap":1189},"2026-03-24",22.85,23.719,22.83,73400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-23",22.69,23.38,22.68,22.97,0.48,2.13,80900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-20",22.27,22.66,22.215,22.49,0.17,0.76,75500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-19",22.91,23.17,22.135,22.32,-0.83,-3.59,100800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",23.5,23.745,22.96,23.15,-1.38,-5.63,82500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":929,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":929},"2026-03-17",24.07,24.72,0.46,1.91,94800,{"date":1252,"open":1184,"high":1253,"low":1189,"close":1246,"change":447,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1246},"2026-03-16",24.38,2.38,63300,{"date":1257,"open":1258,"high":1258,"low":1211,"close":1199,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1199},"2026-03-13",23.8,-0.21,-0.89,113200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":201,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-12",24,24.16,23.6,23.72,-1.25,57600,{"date":1271,"open":1272,"high":234,"low":1273,"close":1274,"change":1259,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-11",24.22,23.985,24.02,-0.87,59700,{"date":1278,"open":1264,"high":886,"low":1279,"close":1025,"change":640,"percent_change":1248,"volume":1280,"transactions":9,"vwap":1025},"2026-03-10",23.66,48600,{"date":1282,"open":1264,"high":894,"low":1283,"close":1284,"change":296,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-09",23.31,24.12,-1.59,110800,{"date":1288,"open":1289,"high":273,"low":1272,"close":1154,"change":397,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1154},"2026-03-06",24.58,-1.05,56500,{"date":1293,"open":839,"high":263,"low":929,"close":901,"change":201,"percent_change":1294,"volume":1295,"transactions":9,"vwap":901},"2026-03-05",-1.2,54200,{"date":1297,"open":955,"high":1139,"low":869,"close":939,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":939},"2026-03-04",-0.33,-1.3,39400,{"date":1302,"open":998,"high":1303,"low":1247,"close":1031,"change":1064,"percent_change":427,"volume":1304,"transactions":9,"vwap":1031},"2026-03-03",25.715,58200,{"date":1306,"open":962,"high":1307,"low":874,"close":940,"change":640,"percent_change":1308,"volume":1309,"transactions":9,"vwap":940},"2026-03-02",25.46,0.44,38000,{"date":1311,"open":869,"high":881,"low":880,"close":817,"change":338,"percent_change":1312,"volume":1313,"transactions":9,"vwap":817},"2026-02-27",-0.32,48300,{"date":1315,"open":962,"high":1316,"low":860,"close":955,"change":24,"percent_change":146,"volume":1317,"transactions":9,"vwap":955},"2026-02-26",25.723,49100,{"date":1319,"open":456,"high":314,"low":1320,"close":817,"change":563,"percent_change":999,"volume":1321,"transactions":9,"vwap":817},"2026-02-25",24.755,129600,{"date":1323,"open":70,"high":1324,"low":21,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-24",25.68,25.38,0.37,1.48,99000,{"date":1330,"open":825,"high":1331,"low":1332,"close":842,"change":677,"percent_change":1333,"volume":1334,"transactions":9,"vwap":842},"2026-02-23",25.94,24.83,-2.23,58000,{"date":1336,"open":797,"high":313,"low":254,"close":283,"change":924,"percent_change":629,"volume":1337,"transactions":9,"vwap":283},"2026-02-20",19600,{"date":1339,"open":944,"high":303,"low":1340,"close":315,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":315},"2026-02-19",25.105,0.15,0.59,39300,{"date":1345,"open":315,"high":777,"low":812,"close":1346,"change":406,"percent_change":611,"volume":1092,"transactions":9,"vwap":1346},"2026-02-18",25.42,{"date":1348,"open":833,"high":769,"low":888,"close":1349,"change":902,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",25.53,1.63,36900,{"date":1353,"open":1354,"high":802,"low":1354,"close":839,"change":528,"percent_change":1214,"volume":1355,"transactions":9,"vwap":839},"2026-02-13",24.7,41900,{"date":1357,"open":888,"high":944,"low":886,"close":70,"change":793,"percent_change":793,"volume":1358,"transactions":9,"vwap":70},"2026-02-12",59100,{"date":1360,"open":817,"high":934,"low":21,"close":70,"change":219,"percent_change":1361,"volume":1362,"transactions":9,"vwap":70},"2026-02-11",-0.75,64000,{"date":1364,"open":862,"high":282,"low":264,"close":1365,"change":902,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-10",25.19,1.65,59500,{"date":1369,"open":881,"high":881,"low":1370,"close":1371,"change":712,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-09",24.76,24.78,-3.2,91000,{"date":1375,"open":283,"high":1376,"low":996,"close":997,"change":1077,"percent_change":24,"volume":1377,"transactions":9,"vwap":997},"2026-02-06",25.66,36400,{"date":1379,"open":832,"high":1380,"low":812,"close":283,"change":536,"percent_change":967,"volume":845,"transactions":9,"vwap":283},"2026-02-05",25.705,{"date":1382,"open":812,"high":997,"low":1383,"close":1137,"change":582,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1137},"2026-02-04",25.0039997,1.88,42400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":842,"change":24,"percent_change":146,"volume":1391,"transactions":9,"vwap":842},"2026-02-03",25.030001,25.126,24.615,40700,{"date":1393,"open":826,"high":934,"low":1332,"close":874,"change":924,"percent_change":629,"volume":1394,"transactions":9,"vwap":874},"2026-02-02",27700,{"date":1396,"open":863,"high":954,"low":1397,"close":826,"change":1298,"percent_change":1398,"volume":1399,"transactions":9,"vwap":826},"2026-01-30",24.795,-1.31,28000,{"date":1401,"open":886,"high":304,"low":1354,"close":263,"change":529,"percent_change":1111,"volume":1402,"transactions":9,"vwap":263},"2026-01-29",32600,{"date":1404,"open":1405,"high":869,"low":1405,"close":886,"change":369,"percent_change":1193,"volume":1406,"transactions":9,"vwap":886},"2026-01-28",24.25,41100,{"date":1408,"open":264,"high":1032,"low":914,"close":929,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":929},"2026-01-27",-0.28,-1.13,36500,{"date":1413,"open":886,"high":263,"low":264,"close":21,"change":629,"percent_change":387,"volume":1414,"transactions":9,"vwap":21},"2026-01-26",69800,{"date":1416,"open":1154,"high":1371,"low":1417,"close":901,"change":211,"percent_change":42,"volume":1418,"transactions":9,"vwap":901},"2026-01-23",24.18,118600,{"date":1420,"open":923,"high":20,"low":1421,"close":1422,"change":238,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-22",23.92,24.59,2.2,74700,{"date":1426,"open":1427,"high":1168,"low":1428,"close":1429,"change":338,"percent_change":1298,"volume":1430,"transactions":9,"vwap":1429},"2026-01-21",24.141,23.945,24.059999,56100,{"date":1432,"open":1433,"high":1434,"low":1433,"close":923,"change":131,"percent_change":903,"volume":1435,"transactions":9,"vwap":923},"2026-01-20",23.46,24.211,69300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":985,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-16",24.01,24.35,23.646,23.74,-1.12,62700,{"date":1445,"open":1176,"high":1446,"low":1258,"close":1438,"change":835,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1438},"2026-01-15",24.368,0.84,42900,{"date":1450,"open":1451,"high":1421,"low":1452,"close":1176,"change":16,"percent_change":1453,"volume":969,"transactions":9,"vwap":1176},"2026-01-14",23.65,23.36,1.28,{"date":1455,"open":1200,"high":1456,"low":1457,"close":1199,"change":416,"percent_change":677,"volume":1458,"transactions":9,"vwap":1199},"2026-01-13",23.76,23.49,71400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":751,"volume":1466,"transactions":9,"vwap":1464},"2026-01-12",23.4,24.035999,23.2,23.645,0.205,159400,{"date":1468,"open":1246,"high":1246,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-09",23.135,23.44,-0.74,-3.06,154300,{"date":1475,"open":1198,"high":1476,"low":1477,"close":1417,"change":369,"percent_change":121,"volume":1478,"transactions":9,"vwap":1417},"2026-01-08",24.402,23.71,82700,{"date":1480,"open":244,"high":1481,"low":1482,"close":1190,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1190},"2026-01-07",24.945,23.885,-0.94,-3.78,90000,{"date":1487,"open":869,"high":1365,"low":1354,"close":244,"change":916,"percent_change":1488,"volume":1489,"transactions":9,"vwap":244},"2026-01-06",-0.52,95500,{"date":1491,"open":1388,"high":1492,"low":198,"close":1493,"change":562,"percent_change":910,"volume":1494,"transactions":9,"vwap":1493},"2026-01-05",25.415,24.98,29900,{"date":1496,"open":1497,"high":1497,"low":208,"close":1388,"change":265,"percent_change":266,"volume":1498,"transactions":9,"vwap":1388},"2026-01-02",25.18,61500,{"date":1500,"open":1501,"high":954,"low":70,"close":878,"change":1502,"percent_change":1275,"volume":1503,"transactions":9,"vwap":878},"2025-12-31",25.361,-0.22,23200,{"date":1505,"open":934,"high":272,"low":1506,"close":940,"change":219,"percent_change":1361,"volume":1507,"transactions":9,"vwap":940},"2025-12-30",25.23,25800,{"date":1509,"open":1139,"high":1376,"low":1510,"close":873,"change":629,"percent_change":387,"volume":1511,"transactions":9,"vwap":873},"2025-12-29",25.124,16700,{"date":1513,"open":1139,"high":861,"low":1514,"close":1307,"change":1098,"percent_change":528,"volume":1394,"transactions":9,"vwap":1307},"2025-12-26",25.295,{"date":1516,"open":1324,"high":1324,"low":802,"close":1153,"change":973,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1153},"2025-12-24",-0.66,16400,{"date":1520,"open":1521,"high":810,"low":272,"close":997,"change":24,"percent_change":1129,"volume":1522,"transactions":9,"vwap":997},"2025-12-23",25.56,17700,{"date":1524,"open":839,"high":1051,"low":842,"close":285,"change":1525,"percent_change":511,"volume":1526,"transactions":9,"vwap":285},"2025-12-22",0.28,66800,{"date":1528,"open":263,"high":1325,"low":888,"close":863,"change":667,"percent_change":1529,"volume":1530,"transactions":9,"vwap":863},"2025-12-19",-0.55,52500,{"date":1532,"open":1533,"high":1534,"low":887,"close":1325,"change":211,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1325},"2025-12-18",25.404,25.55,0.71,39100,{"date":1538,"open":826,"high":817,"low":1539,"close":817,"change":835,"percent_change":1540,"volume":1541,"transactions":9,"vwap":817},"2025-12-17",24.86,0.8,30300,{"date":1543,"open":842,"high":1506,"low":984,"close":70,"change":536,"percent_change":131,"volume":1544,"transactions":9,"vwap":70},"2025-12-16",45700,{"date":1546,"open":1547,"high":811,"low":1548,"close":869,"change":804,"percent_change":1549,"volume":1334,"transactions":9,"vwap":869},"2025-12-15",24.29,24.245,2.47,{"date":1551,"open":1552,"high":907,"low":1553,"close":188,"change":630,"percent_change":491,"volume":1554,"transactions":9,"vwap":188},"2025-12-12",24.13,24.068001,18400,{"date":1556,"open":1198,"high":1025,"low":1198,"close":1265,"change":552,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1265},"2025-12-11",0.92,21900,{"date":1560,"open":921,"high":1561,"low":1190,"close":1562,"change":397,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-10",24.26,23.94,-1.07,26000,{"date":1566,"open":1438,"high":1567,"low":1438,"close":190,"change":1040,"percent_change":1568,"volume":1569,"transactions":9,"vwap":190},"2025-12-09",24.27,0.79,44600,{"date":1571,"open":907,"high":907,"low":1572,"close":1438,"change":327,"percent_change":328,"volume":1573,"transactions":9,"vwap":1438},"2025-12-08",23.845,40600,{"date":1575,"open":1576,"high":921,"low":1421,"close":1577,"change":1077,"percent_change":24,"volume":1578,"transactions":9,"vwap":1577},"2025-12-05",23.99,24.040001,38600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1274,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1274},"2025-12-04",23.95,24.215,23.93,0.07,0.29,23900,{"date":1588,"open":1284,"high":1439,"low":1589,"close":1581,"change":1259,"percent_change":1275,"volume":1590,"transactions":9,"vwap":1581},"2025-12-03",23.915,80500,{"date":1592,"open":1576,"high":1561,"low":1177,"close":1265,"change":1223,"percent_change":1535,"volume":1180,"transactions":9,"vwap":1265},"2025-12-02",{"date":1594,"open":1562,"high":1595,"low":1596,"close":1576,"change":265,"percent_change":306,"volume":1597,"transactions":9,"vwap":1576},"2025-12-01",24.08,23.87,50500,{"date":1599,"open":1600,"high":1600,"low":1258,"close":1601,"change":116,"percent_change":228,"volume":1602,"transactions":9,"vwap":1601},"2025-11-28",24.09,24.049999,51800,{"date":1604,"open":1421,"high":1605,"low":1606,"close":1429,"change":630,"percent_change":1342,"volume":1607,"transactions":9,"vwap":1429},"2025-11-26",24.15,23.67,42600,{"date":1609,"open":1576,"high":1610,"low":1421,"close":1421,"change":1098,"percent_change":237,"volume":1611,"transactions":9,"vwap":1421},"2025-11-25",24.255,47900,{"date":1613,"open":1614,"high":1615,"low":1283,"close":1615,"change":1129,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-24",23.56,23.89,1.31,93900,{"date":1619,"open":1620,"high":1621,"low":1191,"close":1622,"change":211,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-21",23.54,23.79,23.58,0.77,69500,{"date":1626,"open":1189,"high":1627,"low":1628,"close":1461,"change":328,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1461},"2025-11-20",23.98,23.01,-0.51,65000,{"date":1632,"open":1633,"high":1279,"low":1634,"close":1189,"change":1098,"percent_change":237,"volume":1635,"transactions":9,"vwap":1189},"2025-11-19",23.37,23.27,86300,{"date":1637,"open":1638,"high":1614,"low":1229,"close":1457,"change":338,"percent_change":349,"volume":1639,"transactions":9,"vwap":1457},"2025-11-18",23.53,90300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1200,"change":630,"percent_change":804,"volume":1645,"transactions":9,"vwap":1200},"2025-11-17",23.55,23.82,23.136,98600,{"date":1647,"open":1648,"high":1614,"low":1648,"close":1649,"change":327,"percent_change":916,"volume":1650,"transactions":9,"vwap":1649},"2025-11-14",23.19,23.43,73000,{"date":1652,"open":1653,"high":1457,"low":1653,"close":1433,"change":1308,"percent_change":1249,"volume":1654,"transactions":9,"vwap":1433},"2025-11-13",22.95,75800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":211,"percent_change":1568,"volume":1661,"transactions":9,"vwap":1660},"2025-11-12",22.93,23.07,22.82,23.02,60800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":562,"percent_change":1502,"volume":1668,"transactions":9,"vwap":1667},"2025-11-11",22.81,23.09,22.71,22.84,94000,{"date":1670,"open":1671,"high":1239,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1639,"transactions":9,"vwap":1672},"2025-11-10",22.13,22.89,0.96,4.38,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-07",22.14,22.639,21.77,21.93,-0.37,-1.66,216700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":676,"percent_change":999,"volume":1690,"transactions":9,"vwap":1689},"2025-11-06",22.45,22.86,22.040001,22.3,124200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1133,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-05",22.35,23.7,22.28,22.46,5.55,229000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":973,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-04",21.45,21.665,21.0049992,21.28,-0.79,203400,{"date":1708,"open":1709,"high":1710,"low":30,"close":1701,"change":1341,"percent_change":182,"volume":1711,"transactions":9,"vwap":1701},"2025-11-03",21.3,21.46,107300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1709,"change":999,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1709},"2025-10-31",21.84,21.97,21.15,-3.23,160000,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1098,"percent_change":630,"volume":1724,"transactions":9,"vwap":1723},"2025-10-30",21.83,22.24,22.01,52700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":228,"percent_change":563,"volume":1731,"transactions":9,"vwap":1730},"2025-10-29",22.02,22.065001,21.6,21.98,122800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1727,"change":793,"percent_change":793,"volume":1042,"transactions":9,"vwap":1727},"2025-10-28",22.049999,22.25,21.5,{"date":1738,"open":1739,"high":1740,"low":1723,"close":1727,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1727},"2025-10-27",22.2,22.41,-0.23,-1.03,95100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1735,"change":843,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1735},"2025-10-24",22.54,22.61,22.21,-0.45,55000,{"date":1752,"open":1231,"high":1753,"low":1754,"close":1693,"change":528,"percent_change":1755,"volume":1201,"transactions":9,"vwap":1693},"2025-10-23",22.388,22.030001,0.54,{"date":1757,"open":1686,"high":1758,"low":1759,"close":1760,"change":910,"percent_change":1260,"volume":1761,"transactions":9,"vwap":1760},"2025-10-22",22.65,22.19,22.23,42700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":582,"volume":1769,"transactions":9,"vwap":1767},"2025-10-21",22.26,22.55,22.175,22.43,0.105,49200,{"date":1771,"open":1671,"high":1772,"low":1688,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-20",22.38,22.325,0.195,0.88,42200,{"date":1778,"open":1779,"high":1780,"low":1715,"close":1671,"change":387,"percent_change":42,"volume":1781,"transactions":9,"vwap":1671},"2025-10-17",22.07,22.225,36700,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1715,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1715},"2025-10-16",22.78,21.92,-0.815,-3.58,71600,{"date":1790,"open":1229,"high":1463,"low":1686,"close":1791,"change":1792,"percent_change":1793,"volume":752,"transactions":9,"vwap":1791},"2025-10-15",22.785,-0.345,-1.49,{"date":1795,"open":1796,"high":1648,"low":1220,"close":1797,"change":286,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-14",22.75,23.13,1.85,69700,{"date":1801,"open":1765,"high":1802,"low":1803,"close":1666,"change":979,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1666},"2025-10-13",22.935,22.36,1.93,45600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1695,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1695},"2025-10-10",22.79,22.956,22.205,-0.44,-1.94,107100,{"date":1815,"open":1658,"high":1658,"low":1816,"close":1817,"change":339,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-09",22.57,22.72,-1.35,53800,{"date":1821,"open":1822,"high":1822,"low":1213,"close":1823,"change":985,"percent_change":1824,"volume":1078,"transactions":9,"vwap":1823},"2025-10-08",23.34,23.030001,-1.16,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":348,"percent_change":1084,"volume":1831,"transactions":9,"vwap":1830},"2025-10-07",23.35,23.63,23.165,23.3,61700,{"date":1833,"open":1470,"high":1834,"low":1835,"close":1836,"change":265,"percent_change":397,"volume":1837,"transactions":9,"vwap":1836},"2025-10-06",23.795,23.21,23.39,62000,{"date":1839,"open":1279,"high":1840,"low":1841,"close":1191,"change":793,"percent_change":793,"volume":1842,"transactions":9,"vwap":1191},"2025-10-03",23.85,23.33,46400,{"date":1844,"open":1189,"high":1845,"low":1228,"close":1191,"change":676,"percent_change":848,"volume":1846,"transactions":9,"vwap":1191},"2025-10-02",23.575,78400,{"date":1848,"open":1849,"high":1621,"low":1850,"close":1851,"change":902,"percent_change":1105,"volume":1852,"transactions":9,"vwap":1851},"2025-10-01",23.32,22.94,23.61,101200,{"date":1854,"open":1633,"high":1855,"low":1856,"close":1463,"change":910,"percent_change":359,"volume":1857,"transactions":9,"vwap":1463},"2025-09-30",23.595,23.14,62400,{"date":1859,"open":1461,"high":1860,"low":1861,"close":1461,"change":1862,"percent_change":348,"volume":1863,"transactions":9,"vwap":1461},"2025-09-29",23.48,22.87,-0.02,109900,{"date":1865,"open":1477,"high":1264,"low":1633,"close":1866,"change":1867,"percent_change":202,"volume":1868,"transactions":9,"vwap":1866},"2025-09-26",23.42,-0.29,55400,{"date":1870,"open":1648,"high":1871,"low":1687,"close":1477,"change":427,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1477},"2025-09-25",23.75,1.54,144100,{"date":1875,"open":1828,"high":1876,"low":1877,"close":1827,"change":201,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1827},"2025-09-24",23.734,23.155,-1.27,165600,{"date":1881,"open":1596,"high":1600,"low":1860,"close":1451,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1451},"2025-09-23",-0.35,-1.46,99400,{"date":1886,"open":1264,"high":1600,"low":1421,"close":1264,"change":1098,"percent_change":237,"volume":993,"transactions":9,"vwap":1264},"2025-09-22",{"date":1888,"open":1438,"high":227,"low":1643,"close":1889,"change":1259,"percent_change":1275,"volume":1890,"transactions":9,"vwap":1889},"2025-09-19",23.97,102100,{"date":1892,"open":1167,"high":1893,"low":1643,"close":1417,"change":1894,"percent_change":1895,"volume":1207,"transactions":9,"vwap":1417},"2025-09-18",24.265,0.57,2.41,{"date":1897,"open":1898,"high":1899,"low":1642,"close":1851,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1851},"2025-09-17",24.1,24.231,-0.595,-2.46,105500,{"date":1904,"open":1581,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":726,"volume":1909,"transactions":9,"vwap":1907},"2025-09-16",24.28,23.695,24.205,0.155,113700,{"date":1911,"open":1912,"high":1913,"low":1627,"close":1601,"change":256,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1601},"2025-09-15",24.24,24.943,-0.62,88200,{"date":1917,"open":1253,"high":198,"low":1284,"close":190,"change":338,"percent_change":1298,"volume":1536,"transactions":9,"vwap":190},"2025-09-12",{"date":1919,"open":1577,"high":1920,"low":1921,"close":1905,"change":237,"percent_change":1755,"volume":1922,"transactions":9,"vwap":1905},"2025-09-11",24.365,23.811,30000,{"date":1924,"open":1601,"high":1547,"low":1167,"close":1605,"change":387,"percent_change":755,"volume":1925,"transactions":9,"vwap":1605},"2025-09-10",103200,{"date":1927,"open":1601,"high":188,"low":1258,"close":1576,"change":116,"percent_change":228,"volume":1928,"transactions":9,"vwap":1576},"2025-09-09",66400,{"date":1930,"open":1417,"high":1417,"low":1871,"close":1264,"change":563,"percent_change":1471,"volume":1931,"transactions":9,"vwap":1264},"2025-09-08",57100,{"date":1933,"open":1934,"high":1935,"low":1190,"close":1417,"change":116,"percent_change":228,"volume":1819,"transactions":9,"vwap":1417},"2025-09-05",24.31,24.311,{"date":1937,"open":1595,"high":1938,"low":1595,"close":1939,"change":536,"percent_change":286,"volume":1300,"transactions":9,"vwap":1939},"2025-09-04",24.45,24.19,{"date":1941,"open":1942,"high":1417,"low":1943,"close":1600,"change":1259,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1600},"2025-09-03",24.17,23.965,-0.86,41500,{"date":1947,"open":1948,"high":1159,"low":1948,"close":188,"change":387,"percent_change":141,"volume":806,"transactions":9,"vwap":188},"2025-09-02",23.9,{"date":1950,"open":1583,"high":1951,"low":1948,"close":923,"change":387,"percent_change":755,"volume":1952,"transactions":9,"vwap":923},"2025-08-29",24.281,48500,{"date":1954,"open":246,"high":1955,"low":1581,"close":1627,"change":917,"percent_change":1006,"volume":1956,"transactions":9,"vwap":1627},"2025-08-28",24.736,45500,{"date":1958,"open":188,"high":236,"low":1417,"close":1154,"change":1129,"percent_change":1453,"volume":1578,"transactions":9,"vwap":1154},"2025-08-27",{"date":1960,"open":246,"high":255,"low":1605,"close":190,"change":219,"percent_change":703,"volume":1961,"transactions":9,"vwap":190},"2025-08-26",90700,{"date":1963,"open":1148,"high":817,"low":1253,"close":1964,"change":1275,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-25",24.39,-3.44,64600,{"date":1968,"open":1365,"high":1969,"low":1970,"close":304,"change":387,"percent_change":726,"volume":1971,"transactions":9,"vwap":304},"2025-08-22",25.445,24.975,60100,{"date":1973,"open":217,"high":1974,"low":1264,"close":295,"change":1308,"percent_change":1975,"volume":1976,"transactions":9,"vwap":295},"2025-08-21",25.645,1.78,145900,{"date":1978,"open":1552,"high":972,"low":1552,"close":1979,"change":1755,"percent_change":882,"volume":1980,"transactions":9,"vwap":1979},"2025-08-20",24.66,97200,{"date":1982,"open":1274,"high":190,"low":1615,"close":1284,"change":640,"percent_change":1248,"volume":1630,"transactions":9,"vwap":1284},"2025-08-19",{"date":1984,"open":1596,"high":1552,"low":1177,"close":1438,"change":387,"percent_change":755,"volume":1526,"transactions":9,"vwap":1438},"2025-08-18",{"date":1986,"open":1939,"high":1939,"low":1871,"close":1840,"change":844,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1840},"2025-08-15",-1.65,94600,{"date":1990,"open":1939,"high":1561,"low":1576,"close":1405,"change":116,"percent_change":228,"volume":1991,"transactions":9,"vwap":1405},"2025-08-14",65800,{"date":1993,"open":907,"high":23,"low":1265,"close":1561,"change":458,"percent_change":1867,"volume":1994,"transactions":9,"vwap":1561},"2025-08-13",55600,{"date":1996,"open":1272,"high":1997,"low":923,"close":227,"change":528,"percent_change":1998,"volume":1999,"transactions":9,"vwap":227},"2025-08-12",24.539,0.5,75000,{"date":2001,"open":1258,"high":1547,"low":1258,"close":921,"change":902,"percent_change":2002,"volume":2003,"transactions":9,"vwap":921},"2025-08-11",1.72,82800,{"date":2005,"open":2006,"high":1168,"low":2007,"close":1258,"change":667,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1258},"2025-08-08",24.030001,23.59,-0.58,146800,{"date":2011,"open":217,"high":818,"low":2012,"close":1562,"change":1084,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1562},"2025-08-07",23.895,-1.56,124000,{"date":2016,"open":70,"high":1116,"low":1246,"close":1159,"change":772,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1159},"2025-08-06",3.62,319400,{"date":2020,"open":1828,"high":1576,"low":1866,"close":2021,"change":793,"percent_change":793,"volume":2022,"transactions":9,"vwap":2021},"2025-08-05",23.47,166100,{"date":2024,"open":1822,"high":2025,"low":1830,"close":2021,"change":1223,"percent_change":42,"volume":2026,"transactions":9,"vwap":2021},"2025-08-04",23.661,111700,{"date":2028,"open":1451,"high":1451,"low":2029,"close":1830,"change":1529,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1830},"2025-08-01",23.25,-2.31,80800,{"date":2033,"open":1211,"high":1417,"low":1644,"close":1840,"change":582,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1840},"2025-07-31",2.01,138300,{"date":2037,"open":1237,"high":1606,"low":2038,"close":1211,"change":1862,"percent_change":348,"volume":1207,"transactions":9,"vwap":1211},"2025-07-30",23.28,{"date":2040,"open":1860,"high":2041,"low":2042,"close":1461,"change":24,"percent_change":601,"volume":2043,"transactions":9,"vwap":1461},"2025-07-29",23.535,23.105,131900,{"date":2045,"open":1264,"high":1264,"low":2046,"close":1849,"change":848,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1849},"2025-07-28",23.235,-2.83,94900,{"date":2050,"open":1237,"high":1942,"low":1237,"close":1264,"change":57,"percent_change":699,"volume":2051,"transactions":9,"vwap":1264},"2025-07-25",81800,{"date":2053,"open":1840,"high":1627,"low":1237,"close":1199,"change":437,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1199},"2025-07-24",-2,108900,{"date":2057,"open":1025,"high":1025,"low":2058,"close":1576,"change":327,"percent_change":328,"volume":2059,"transactions":9,"vwap":1576},"2025-07-23",23.86,137000,{"date":2061,"open":1562,"high":22,"low":1456,"close":1274,"change":1064,"percent_change":151,"volume":2062,"transactions":9,"vwap":1274},"2025-07-22",88400,{"date":2064,"open":1601,"high":1912,"low":1190,"close":1583,"change":328,"percent_change":417,"volume":2065,"transactions":9,"vwap":1583},"2025-07-21",96000,{"date":2067,"open":1547,"high":1547,"low":2068,"close":1601,"change":973,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1601},"2025-07-18",23.905,-0.7,93200,{"date":2072,"open":1596,"high":2073,"low":2074,"close":1272,"change":582,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1272},"2025-07-17",24.626,23.698,1.98,125000,{"date":2078,"open":1229,"high":2079,"low":2080,"close":1871,"change":141,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1871},"2025-07-16",23.855,23.137,2.86,168600,{"date":2084,"open":2085,"high":2085,"low":2086,"close":1665,"change":1361,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1665},"2025-07-15",23.84,23.040001,-3.15,154700,{"date":2090,"open":1246,"high":818,"low":1176,"close":2085,"change":1298,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2085},"2025-07-14",-1.37,131000,{"date":2094,"open":2006,"high":818,"low":2006,"close":1942,"change":1584,"percent_change":1585,"volume":1617,"transactions":9,"vwap":1942},"2025-07-11",{"date":2096,"open":1265,"high":2097,"low":1274,"close":1898,"change":916,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1898},"2025-07-10",24.455,-0.54,74100,{"date":2101,"open":1284,"high":1439,"low":1264,"close":1025,"change":369,"percent_change":121,"volume":2102,"transactions":9,"vwap":1025},"2025-07-09",53100,{"date":2104,"open":1581,"high":2105,"low":1169,"close":1198,"change":24,"percent_change":601,"volume":2106,"transactions":9,"vwap":1198},"2025-07-08",24.075001,65700,{"date":2108,"open":2058,"high":1160,"low":1451,"close":1167,"change":338,"percent_change":1298,"volume":2109,"transactions":9,"vwap":1167},"2025-07-07",128900,{"date":2111,"open":1267,"high":1912,"low":1828,"close":1198,"change":601,"percent_change":378,"volume":2112,"transactions":9,"vwap":1198},"2025-07-03",56400,{"date":2114,"open":1638,"high":1871,"low":1835,"close":2115,"change":1140,"percent_change":71,"volume":2116,"transactions":9,"vwap":2115},"2025-07-02",23.62,140600,{"date":2118,"open":1581,"high":1581,"low":2119,"close":2120,"change":543,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-01",23.375,23.41,-2.54,157600,{"date":2124,"open":923,"high":188,"low":1583,"close":1274,"change":327,"percent_change":328,"volume":2125,"transactions":9,"vwap":1274},"2025-06-30",86900,{"date":2127,"open":1451,"high":1284,"low":1642,"close":1601,"change":427,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1601},"2025-06-27",1.52,123100,{"date":2131,"open":1229,"high":1583,"low":1229,"close":2132,"change":238,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-26",23.69,2.29,175400,{"date":2136,"open":2137,"high":1633,"low":2138,"close":1175,"change":458,"percent_change":201,"volume":2139,"transactions":9,"vwap":1175},"2025-06-25",23.24,22.866,181700,{"date":2141,"open":2142,"high":2143,"low":1693,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-06-24",22.62,23.26,23.23,0.72,3.2,374300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-06-23",22,22.593,21.927,22.51,0.51,2.32,170900,{"date":2158,"open":1204,"high":2159,"low":2160,"close":2150,"change":359,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2150},"2025-06-20",23.059,21.91,-3.72,305400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1204,"change":630,"percent_change":1178,"volume":2168,"transactions":9,"vwap":1204},"2025-06-18",22.8,23,22.63,114600,{"date":2170,"open":2120,"high":1200,"low":2171,"close":1666,"change":999,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1666},"2025-06-17",22.685,-3.03,168300,{"date":2175,"open":1856,"high":1906,"low":1856,"close":1866,"change":1525,"percent_change":720,"volume":2176,"transactions":9,"vwap":1866},"2025-06-16",155300,{"date":2178,"open":1827,"high":2007,"low":2179,"close":1856,"change":2098,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1856},"2025-06-13",23.025,-2.28,104900,{"date":2183,"open":2184,"high":2185,"low":2184,"close":1169,"change":50,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1169},"2025-06-12",22.6,23.685,4.41,165500,{"date":2189,"open":2190,"high":2191,"low":1816,"close":1212,"change":266,"percent_change":1290,"volume":2192,"transactions":9,"vwap":1212},"2025-06-11",22.905,23.18,120800,{"date":2194,"open":1687,"high":2195,"low":2184,"close":2196,"change":834,"percent_change":552,"volume":2197,"transactions":9,"vwap":2196},"2025-06-10",23.0020008,22.92,103400,{"date":2199,"open":2200,"high":2029,"low":2201,"close":1861,"change":306,"percent_change":77,"volume":2202,"transactions":9,"vwap":1861},"2025-06-09",23.22,22.58,194900,{"date":2204,"open":1850,"high":1822,"low":1204,"close":2205,"change":16,"percent_change":1616,"volume":2206,"transactions":9,"vwap":2205},"2025-06-06",23.12,117800,{"date":2208,"open":1861,"high":1665,"low":2167,"close":1659,"change":24,"percent_change":156,"volume":2209,"transactions":9,"vwap":1659},"2025-06-05",127400,{"date":2211,"open":2212,"high":2213,"low":1210,"close":2214,"change":306,"percent_change":986,"volume":2215,"transactions":9,"vwap":2214},"2025-06-04",22.99,23.08,22.74,129700,{"date":2217,"open":1229,"high":2218,"low":1816,"close":2212,"change":910,"percent_change":1944,"volume":2219,"transactions":9,"vwap":2212},"2025-06-03",23.265,162300,{"date":2221,"open":2222,"high":1836,"low":2086,"close":1648,"change":256,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1648},"2025-06-02",23.29,-0.64,88100,{"date":2226,"open":2200,"high":1606,"low":2200,"close":1822,"change":237,"percent_change":447,"volume":2227,"transactions":9,"vwap":1822},"2025-05-30",104500,{"date":2229,"open":1239,"high":2230,"low":1228,"close":1835,"change":146,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1835},"2025-05-29",23.398,1.4,140000,{"date":2234,"open":2212,"high":2191,"low":1204,"close":1672,"change":256,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1672},"2025-05-28",-0.65,99200,{"date":2238,"open":1835,"high":1836,"low":1628,"close":2086,"change":562,"percent_change":1502,"volume":2239,"transactions":9,"vwap":2086},"2025-05-27",118300,{"date":2241,"open":1808,"high":1283,"low":1808,"close":1665,"change":630,"percent_change":388,"volume":2242,"transactions":9,"vwap":1665},"2025-05-23",140700,{"date":2244,"open":1856,"high":2245,"low":1861,"close":1653,"change":397,"percent_change":1442,"volume":2246,"transactions":9,"vwap":1653},"2025-05-22",23.361,93600,{"date":2248,"open":1638,"high":2249,"low":1856,"close":1835,"change":543,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1835},"2025-05-21",23.815,-2.56,131200,{"date":2253,"open":1851,"high":2254,"low":1200,"close":1643,"change":528,"percent_change":2154,"volume":2255,"transactions":9,"vwap":1643},"2025-05-20",23.955,112400,{"date":2257,"open":1167,"high":1600,"low":2115,"close":1694,"change":296,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1694},"2025-05-19",-1.62,110500,{"date":2261,"open":1942,"high":2262,"low":1562,"close":1600,"change":1040,"percent_change":1568,"volume":2263,"transactions":9,"vwap":1600},"2025-05-16",24.433,75100,{"date":2265,"open":1438,"high":1939,"low":1948,"close":1948,"change":228,"percent_change":973,"volume":2266,"transactions":9,"vwap":1948},"2025-05-15",96800,{"date":2268,"open":2115,"high":1159,"low":1283,"close":1562,"change":427,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1562},"2025-05-14",1.53,119900,{"date":2272,"open":1228,"high":1184,"low":1784,"close":1622,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1622},"2025-05-13",0.68,2.97,328600,{"date":2277,"open":1283,"high":1258,"low":1687,"close":2278,"change":328,"percent_change":1488,"volume":2279,"transactions":9,"vwap":2278},"2025-05-12",22.9,270400,{"date":2281,"open":2212,"high":2282,"low":1653,"close":1660,"change":536,"percent_change":1308,"volume":2283,"transactions":9,"vwap":1660},"2025-05-09",23.625,184800,{"date":2285,"open":1606,"high":1176,"low":1861,"close":2196,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2196},"2025-05-08",-0.59,-2.51,193400,{"date":2290,"open":210,"high":860,"low":1240,"close":1199,"change":1333,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1199},"2025-05-07",-8.66,405600,{"date":2294,"open":947,"high":2295,"low":2296,"close":316,"change":1681,"percent_change":2297,"volume":1837,"transactions":9,"vwap":316},"2025-05-06",26.265,25.63,-1.42,{"date":2299,"open":293,"high":481,"low":263,"close":2300,"change":447,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-05",26.11,2.19,89500,{"date":2304,"open":2305,"high":810,"low":188,"close":1534,"change":694,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1534},"2025-05-02",24.44,6.06,134900,{"date":2309,"open":1265,"high":909,"low":1583,"close":1600,"change":1098,"percent_change":528,"volume":2310,"transactions":9,"vwap":1600},"2025-05-01",98300,{"date":2312,"open":1942,"high":1354,"low":2085,"close":1429,"change":1005,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1429},"2025-04-30",-2.27,186600,{"date":2316,"open":2317,"high":841,"low":208,"close":19,"change":562,"percent_change":910,"volume":2318,"transactions":9,"vwap":19},"2025-04-29",24.52,56000,{"date":2320,"open":246,"high":2321,"low":914,"close":972,"change":1140,"percent_change":2322,"volume":2323,"transactions":9,"vwap":972},"2025-04-28",24.779,0.86,44100,{"date":2325,"open":2326,"high":2327,"low":188,"close":217,"change":407,"percent_change":1987,"volume":2328,"transactions":9,"vwap":217},"2025-04-25",24.65,24.75,75400,{"date":2330,"open":245,"high":1031,"low":893,"close":880,"change":348,"percent_change":247,"volume":2331,"transactions":9,"vwap":880},"2025-04-24",66900,{"date":2333,"open":869,"high":1137,"low":189,"close":853,"change":2154,"percent_change":2334,"volume":2335,"transactions":9,"vwap":853},"2025-04-23",2.09,64200,{"date":183,"open":1601,"high":20,"low":1577,"close":1938,"change":131,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1938},1.66,154600]