[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLGO":3,"homepage-market-summary":34,"stock-historical-PLGO":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PLGO","2026-10-07",{"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},"Pelagos Insurance Capital Limited","NYSE",null,"Common Stock","Pelagos Insurance Capital Ltd operates in the specialty insurance and reinsurance sector. Its activities include capital allocation, risk selection, and the deployment of capital through underwriting partnerships across insurance and reinsurance markets. The company manages a diversified portfolio and works with underwriting partners to provide insurance and reinsurance solutions to clients and brokers.","108",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.5199,0.6,"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},23.81,23.82,24.01,23.67,23.77,0.04,0.17,480912.757376,8400,23.8412,26.34,17.58,450811.8118295139,71.1,822,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},14.8,501509,183050964.769208,47.07,"2025-04-25",[187,188,198,208,219,229,238,248,259,268,277,287,298,308,316,326,336,346,356,367,377,388,396,405,416,425,434,443,451,461,470,479,489,497,505,514,521,531,540,550,558,566,574,583,593,604,612,622,632,639,649,659,668,677,683,691,698,707,713,722,727,733,738,743,748,754,761,767,772,777,783,788,795,800,806,814,821,830,836,845,852,858,863,870,879,888,896,904,911,919,928,934,943,951,959,967,975,981,987,994,1001,1008,1015,1021,1030,1036,1043,1049,1056,1063,1069,1073,1081,1088,1093,1099,1106,1113,1120,1125,1133,1139,1145,1153,1159,1165,1173,1181,1187,1194,1202,1209,1214,1221,1227,1232,1235,1239,1248,1256,1263,1268,1273,1280,1286,1290,1295,1301,1308,1314,1320,1326,1331,1339,1345,1353,1360,1365,1372,1377,1383,1391,1395,1401,1407,1416,1423,1429,1437,1442,1448,1452,1458,1461,1465,1469,1473,1478,1482,1487,1491,1497,1504,1508,1513,1518,1523,1526,1532,1536,1542,1545,1551,1555,1558,1563,1569,1574,1580,1585,1589,1594,1598,1601,1605,1609,1613,1618,1622,1629,1635,1642,1648,1652,1655,1660,1664,1668,1671,1675,1678,1682,1687,1692,1700,1706,1709,1712,1715,1720,1723,1728,1734,1740,1744,1749,1754,1760,1764,1770,1775,1779,1784,1789,1794,1802,1808,1812,1818,1821,1826,1829,1833,1839,1844,1849,1856,1862,1867,1872,1878,1884,1890,1896,1901,1909,1916,1921,1927,1932,1939,1944,1951,1956,1963,1968,1974,1977,1982,1987,1994,2000,2006,2012,2017,2024,2030,2035,2042,2049,2053,2060,2066,2073,2080,2087,2095,2102,2109,2113,2118,2123,2130,2137,2144,2149,2157,2164,2169,2173,2179,2183,2189,2195,2201,2206,2213,2221,2227,2233,2240,2247,2252,2258,2261,2267,2270,2275,2281,2286,2293,2300,2306,2313,2318,2322,2327,2333,2338,2342,2346,2351,2357,2362,2368,2372,2378,2383,2387,2390,2395,2402,2407,2412,2416,2422,2426,2430,2434,2439,2444,2450,2454,2458,2462],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",24.57,24.58,23.66,-0.76,-3.1,570355.583234,10716,24.004,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",24.28,24.66,24.53,0.28,1.15,456971.033182,7672,24.5587,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",24.33,24.45,24.0405,24.25,-0.1,-0.41,327844.81383,8411,24.2499,{"date":220,"open":23,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",24.36,23.61,24.35,0.69,2.92,508477.523229,7687,24.1365,{"date":230,"open":231,"high":232,"low":233,"close":192,"change":49,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",23.89,23.9912,23.59,-0.88,670783.504664,9401,23.7094,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":49,"volume":245,"transactions":246,"vwap":247},"2026-09-29",23.79,24,23.65,23.87,-0.05,390842.79916,7277,23.8272,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",24.04,24.19,23.84,23.92,-0.04,-0.17,439596.336792,8998,23.9648,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":254,"percent_change":255,"volume":265,"transactions":266,"vwap":267},"2026-09-25",24.07,24.15,23.91,23.96,412303.789657,8337,24.0241,{"date":269,"open":270,"high":271,"low":270,"close":241,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",23.93,24.305,0.09,0.38,547647.93207,9364,24.0792,{"date":278,"open":279,"high":280,"low":281,"close":263,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",23.5,24.05,23.44,0.35,1.49,705107.82537,11507,23.8201,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",23.76,24.015,23.46,23.56,-0.11,-0.46,343972.49059,7357,23.6509,{"date":299,"open":300,"high":301,"low":302,"close":22,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",23.71,23.765,23.52,0.13,0.55,441262.27558,7956,23.6753,{"date":309,"open":241,"high":241,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",23.54,-0.52,-2.16,1308082.64627,8103,23.6045,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",24.39,24.42,24.06,-0.13,-0.54,406354.04523,11532,24.181,{"date":327,"open":328,"high":329,"low":330,"close":251,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",24.81,24.87,24.125,-0.45,-1.83,597894.76198,12194,24.3468,{"date":337,"open":338,"high":339,"low":191,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",24.91,24.94,24.64,-0.28,-1.12,464046.393961,10193,24.7071,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":341,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",25.21,25.6,24.86,24.92,-1.11,471504.836001,9226,25.1215,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",25.08,25.5,25.06,25.2,0.03,0.12,356898.007839,8444,25.1802,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":203,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",25.13,25.25,24.835,25.17,1.12,335603.05984,7767,25.0358,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",24.83,25.14,24.65,24.89,0.06,0.24,301060.047055,7632,24.837,{"date":389,"open":390,"high":369,"low":381,"close":379,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",25.03,-0.49,-1.94,341526.48799,7218,24.93,{"date":397,"open":398,"high":359,"low":399,"close":400,"change":161,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",25.27,25.07,25.32,-0.94,338663.814046,7787,25.3606,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",25.29,25.88,25.09,25.56,0.61,2.44,340577.94854,7133,25.641,{"date":417,"open":351,"high":380,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",24.74,24.95,0.21,0.85,406889.628788,8633,25.0011,{"date":426,"open":427,"high":428,"low":319,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",24.51,24.84,0.33,1.35,342550.737858,7610,24.7451,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":293,"percent_change":331,"volume":440,"transactions":441,"vwap":442},"2026-08-31",24.52,24.56,24.34,24.41,344060.733018,6568,24.4438,{"date":444,"open":445,"high":446,"low":445,"close":436,"change":272,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",24.49,24.76,0.37,280484.186072,5833,24.5772,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":161,"volume":458,"transactions":459,"vwap":460},"2026-08-27",24.2,24.55,24.16,24.43,-0.06,296090.27204,7575,24.3883,{"date":462,"open":463,"high":464,"low":465,"close":445,"change":429,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",24.24,24.5,24.1031,1.37,355622.63879,8586,24.3864,{"date":471,"open":472,"high":318,"low":473,"close":455,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",24.13,23.95,0.14,0.58,274752.20654,7493,24.1615,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":149,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",24.26,24.6,23.94,24.02,-0.08,379014.225,10147,24.1128,{"date":490,"open":491,"high":455,"low":263,"close":250,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",23.99,0.15,0.63,415678.2543,8162,24.0033,{"date":498,"open":499,"high":264,"low":500,"close":231,"change":304,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",23.19,23.08,2.36,541593.03292,10035,23.7664,{"date":506,"open":507,"high":23,"low":508,"close":509,"change":166,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",23.75,23.31,23.34,-1.06,655788.425696,11004,23.4654,{"date":515,"open":491,"high":453,"low":516,"close":233,"change":383,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",23.49,0.25,721727.677825,12716,23.6628,{"date":522,"open":523,"high":472,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",23.85,23.48,23.53,-0.31,-1.3,559446.733884,11983,23.6537,{"date":532,"open":533,"high":523,"low":534,"close":252,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",22.6,22.24,1.09,4.79,1056901.64963,17356,23.5618,{"date":541,"open":542,"high":21,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",21.08,20.85,22.75,-1.57,-6.46,2449486.566495,28778,22.6475,{"date":551,"open":552,"high":446,"low":553,"close":554,"change":255,"percent_change":171,"volume":555,"transactions":556,"vwap":557},"2026-08-12",24.44,24.29,24.32,320765.367095,7387,24.4112,{"date":559,"open":560,"high":561,"low":439,"close":445,"change":321,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",24.73,24.78,-0.53,300968.051111,6311,24.5266,{"date":567,"open":379,"high":568,"low":202,"close":569,"change":215,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",25.05,24.62,-1.64,260987.215745,6667,24.6712,{"date":575,"open":407,"high":576,"low":577,"close":390,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",25.31,25.015,-0.51,-2,227580.368346,5568,25.0911,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":254,"volume":590,"transactions":591,"vwap":592},"2026-08-06",25.78,26.12,25.4,25.54,-0.01,258421.527972,5883,25.556,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",25.3,25.5999,25.19,25.55,0.48,1.91,242422.14579,6118,25.5098,{"date":605,"open":606,"high":607,"low":395,"close":399,"change":161,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",25.37,25.69,-0.95,415548.481127,7648,25.1283,{"date":613,"open":614,"high":615,"low":616,"close":576,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",25.35,25.645,25.1,0.02,0.08,329163.224775,6967,25.2883,{"date":623,"open":624,"high":625,"low":626,"close":407,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",24.98,25.4927,24.21,0.23,0.92,247832.144454,6004,25.1813,{"date":633,"open":607,"high":607,"low":395,"close":360,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",-0.42,-1.65,389809.701078,7176,25.1166,{"date":640,"open":641,"high":642,"low":398,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",25.71,25.84,25.48,-0.5,-1.92,381619.064404,7143,25.5076,{"date":650,"open":651,"high":29,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",26.08,25.885,25.98,0.05,0.19,276108.359657,6749,26.0061,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":282,"percent_change":466,"volume":665,"transactions":666,"vwap":667},"2026-07-27",25.62,26.06,25.409,25.93,250104.411836,6860,25.9091,{"date":669,"open":670,"high":671,"low":369,"close":672,"change":76,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",25.24,25.67,25.58,1.87,359037.348914,5839,25.4963,{"date":678,"open":624,"high":670,"low":251,"close":679,"change":457,"percent_change":161,"volume":680,"transactions":681,"vwap":682},"2026-07-23",25.11,385087.855366,7881,25.0646,{"date":684,"open":685,"high":685,"low":395,"close":372,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",25.43,-0.39,-1.53,283676.82475,7188,25.1515,{"date":692,"open":693,"high":694,"low":399,"close":410,"change":149,"percent_change":485,"volume":695,"transactions":696,"vwap":697},"2026-07-21",25.57,25.72,246247.459973,6185,25.417,{"date":699,"open":700,"high":701,"low":700,"close":672,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",25.39,26.1752,0.18,0.71,252007.534473,5649,25.6938,{"date":708,"open":685,"high":709,"low":710,"close":587,"change":254,"percent_change":711,"volume":712,"transactions":9,"vwap":587},"2026-07-17",26.02,25.22,-0.16,326000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",24.63,25.45,24.61,25.44,0.66,2.66,286200,{"date":723,"open":724,"high":716,"low":439,"close":561,"change":331,"percent_change":725,"volume":726,"transactions":9,"vwap":561},"2026-07-15",25.01,-1.78,293500,{"date":728,"open":606,"high":359,"low":729,"close":730,"change":125,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-14",25.189,25.23,-0.47,266400,{"date":734,"open":735,"high":359,"low":736,"close":614,"change":203,"percent_change":373,"volume":737,"transactions":9,"vwap":614},"2026-07-13",25.15,24.842,239100,{"date":739,"open":730,"high":740,"low":395,"close":399,"change":618,"percent_change":741,"volume":742,"transactions":9,"vwap":399},"2026-07-10",25.26,0.32,258800,{"date":744,"open":745,"high":746,"low":437,"close":745,"change":363,"percent_change":599,"volume":747,"transactions":9,"vwap":745},"2026-07-09",24.99,25,406500,{"date":749,"open":569,"high":750,"low":483,"close":329,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":329},"2026-07-08",24.96,0.39,1.59,382600,{"date":755,"open":446,"high":756,"low":438,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",25.269,24.48,-0.15,-0.61,401300,{"date":762,"open":588,"high":588,"low":763,"close":715,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":715},"2026-07-06",24.54,-0.93,-3.64,490100,{"date":768,"open":670,"high":349,"low":769,"close":410,"change":475,"percent_change":770,"volume":771,"transactions":9,"vwap":410},"2026-07-02",24.75,2.32,315700,{"date":773,"open":560,"high":774,"low":439,"close":624,"change":493,"percent_change":775,"volume":776,"transactions":9,"vwap":624},"2026-07-01",25.138,2.59,405000,{"date":778,"open":446,"high":351,"low":779,"close":223,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":223},"2026-06-30",24.27,-0.43,-1.74,446600,{"date":784,"open":569,"high":419,"low":785,"close":561,"change":24,"percent_change":786,"volume":787,"transactions":9,"vwap":561},"2026-06-29",24.46,0.16,673200,{"date":789,"open":790,"high":418,"low":791,"close":418,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":418},"2026-06-26",23.88,23.8,0.97,4.08,1686600,{"date":796,"open":797,"high":264,"low":798,"close":23,"change":321,"percent_change":322,"volume":799,"transactions":9,"vwap":23},"2026-06-25",23.63,23.51,265100,{"date":801,"open":802,"high":455,"low":803,"close":804,"change":282,"percent_change":283,"volume":805,"transactions":9,"vwap":804},"2026-06-24",23.64,23.37,23.9,356400,{"date":807,"open":808,"high":797,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",23.35,23.040001,23.55,0.57,2.48,272000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":24,"percent_change":25,"volume":820,"transactions":9,"vwap":819},"2026-06-22",23,23.33,22.8,22.98,297800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",22.85,23.32,22.529,22.94,-0.34,-1.46,450400,{"date":831,"open":281,"high":241,"low":832,"close":833,"change":827,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-17",22.99,23.28,-1.44,350700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",23.39,23.78,23.2,23.62,0.45,1.94,385600,{"date":846,"open":847,"high":291,"low":848,"close":849,"change":110,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-15",23.27,22.93,23.17,-2.03,374300,{"date":853,"open":22,"high":854,"low":855,"close":242,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":242},"2026-06-12",23.7,23.323,0,274100,{"date":859,"open":279,"high":270,"low":281,"close":242,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":242},"2026-06-11",0.31,1.33,341100,{"date":864,"open":865,"high":838,"low":866,"close":509,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":509},"2026-06-10",22.84,22.7,0.73,3.23,422400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",22.31,22.725,22.265,22.61,0.53,2.4,489600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",21.73,22.29,21.695,22.08,0.27,1.24,345100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":673,"volume":895,"transactions":9,"vwap":893},"2026-06-05",21.54,21.83,21.52,21.81,0.4,390800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":466,"volume":903,"transactions":9,"vwap":901},"2026-06-04",21.4,21.765,21.17,21.41,0.29,375800,{"date":905,"open":901,"high":906,"low":542,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",21.55,21.12,-0.37,-1.72,420100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":154,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-02",22.14,22.15,21.47,21.49,-1.6,403800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",21.53,21.915,21.38,21.84,0.26,1.2,540700,{"date":929,"open":891,"high":930,"low":916,"close":931,"change":932,"percent_change":634,"volume":933,"transactions":9,"vwap":931},"2026-05-29",21.91,21.58,-0.09,477300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-28",22.07,22.33,21.65,21.67,-0.36,-1.63,523800,{"date":944,"open":823,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",22.95,22,22.030001,-0.62,-2.74,602000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":759,"volume":958,"transactions":9,"vwap":956},"2026-05-26",22.67,23.15,22.5,22.65,-0.14,568800,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-22",23.26,22.51,22.79,-0.27,-1.17,378800,{"date":968,"open":969,"high":970,"low":971,"close":969,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":969},"2026-05-21",23.059999,23.22,22.78,-0.19,-0.82,553900,{"date":976,"open":833,"high":977,"low":978,"close":979,"change":42,"percent_change":401,"volume":980,"transactions":9,"vwap":979},"2026-05-20",23.555,23.09,23.25,388800,{"date":982,"open":243,"high":473,"low":983,"close":984,"change":985,"percent_change":193,"volume":986,"transactions":9,"vwap":984},"2026-05-19",23.41,23.47,-0.18,368200,{"date":988,"open":798,"high":989,"low":990,"close":242,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":242},"2026-05-18",24.059999,23.45,0.49,2.12,565700,{"date":995,"open":996,"high":222,"low":997,"close":998,"change":105,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-15",23.3,22.72,23.16,-1.28,867700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":291,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":291},"2026-05-14",20.77,23.605,3.22,15.91,1047900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":293,"percent_change":322,"volume":1014,"transactions":9,"vwap":1013},"2026-05-13",20.25,20.49,20.145,20.24,467200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":940,"percent_change":781,"volume":1020,"transactions":9,"vwap":1019},"2026-05-12",20,20.74,20.35,560700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",21.02,21.16,20.56,20.71,-0.2,-0.96,402300,{"date":1031,"open":1032,"high":898,"low":1033,"close":1034,"change":293,"percent_change":311,"volume":1035,"transactions":9,"vwap":1034},"2026-05-08",20.92,20.72,20.91,390500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1023,"change":617,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1023},"2026-05-07",21.13,21.27,20.99,0.1,477600,{"date":1044,"open":542,"high":1045,"low":1046,"close":1047,"change":363,"percent_change":811,"volume":1048,"transactions":9,"vwap":1047},"2026-05-06",21.22,20.88,21,236500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1046,"change":272,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1046},"2026-05-05",20.82,21.15,20.52,0.43,330600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":634,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",21.040001,21.335,20.79,-1.98,410700,{"date":1064,"open":1065,"high":1066,"low":542,"close":1067,"change":618,"percent_change":273,"volume":1068,"transactions":9,"vwap":1067},"2026-05-01",21.23,21.5,21.21,425000,{"date":1070,"open":1003,"high":1071,"low":1003,"close":1038,"change":517,"percent_change":926,"volume":1072,"transactions":9,"vwap":1038},"2026-04-30",21.24,283400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1046,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1046},"2026-04-29",21.049999,21.26,20.76,-0.29,-1.37,435000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":900,"change":902,"percent_change":1086,"volume":1087,"transactions":9,"vwap":900},"2026-04-28",21.09,21.375,20.965,1.39,309700,{"date":1089,"open":543,"high":1045,"low":1090,"close":1046,"change":485,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1046},"2026-04-27",20.81,-0.38,301900,{"date":1094,"open":1038,"high":1076,"low":1034,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-24",20.96,-0.33,-1.55,215900,{"date":1100,"open":1101,"high":898,"low":1102,"close":1103,"change":867,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-23",20.63,20.535,21.29,3.55,331000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1025,"change":932,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1025},"2026-04-22",20.57,20.695,20.36,-0.44,395500,{"date":1114,"open":543,"high":1115,"low":1116,"close":1117,"change":972,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-21",20.98,20.58,20.65,-0.91,318300,{"date":1121,"open":1060,"high":900,"low":1122,"close":1123,"change":321,"percent_change":948,"volume":1124,"transactions":9,"vwap":1123},"2026-04-20",20.78,20.84,391200,{"date":1126,"open":1127,"high":1083,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",20.22,20.2,20.97,0.77,3.81,475800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1128,"change":383,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2026-04-16",20.02,20.27,0.3,369800,{"date":1140,"open":1141,"high":1013,"low":1142,"close":1143,"change":589,"percent_change":244,"volume":1144,"transactions":9,"vwap":1143},"2026-04-15",20.08,20.040001,20.14,319900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":304,"volume":1152,"transactions":9,"vwap":1150},"2026-04-14",19.93,20.26,19.88,20.15,0.11,346900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1142,"change":589,"percent_change":244,"volume":1158,"transactions":9,"vwap":1142},"2026-04-13",19.96,20.09,19.77,484600,{"date":1160,"open":1010,"high":1010,"low":1161,"close":1162,"change":1078,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",19.79,20.049999,-1.43,365700,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",19.57,20.525,20.34,0.65,3.3,668300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":599,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-08",19.5,19.75,19.38,19.69,2.5,454400,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":485,"percent_change":215,"volume":1186,"transactions":9,"vwap":1185},"2026-04-07",19.31,19.09,19.21,649000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":492,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",19.08,19.29,18.96,0.78,636900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":474,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",18.93,19.23,18.87,19.14,0.74,695900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":293,"percent_change":130,"volume":1208,"transactions":9,"vwap":1207},"2026-04-01",19.11,19.2,18.955,19,429100,{"date":1210,"open":1211,"high":1211,"low":1196,"close":1204,"change":1212,"percent_change":940,"volume":1213,"transactions":9,"vwap":1204},"2026-03-31",19.45,-0.07,505700,{"date":1215,"open":1216,"high":1205,"low":1217,"close":1218,"change":1054,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",18.88,18.8,19.18,2.29,409400,{"date":1222,"open":1184,"high":1223,"low":1224,"close":1224,"change":634,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-27",19.19,18.75,-2.19,356800,{"date":1228,"open":1229,"high":1197,"low":1229,"close":1230,"change":383,"percent_change":860,"volume":1231,"transactions":9,"vwap":1230},"2026-03-26",18.97,19.17,254500,{"date":1233,"open":1218,"high":1218,"low":1229,"close":1204,"change":272,"percent_change":76,"volume":1234,"transactions":9,"vwap":1204},"2026-03-25",304000,{"date":1236,"open":1237,"high":1185,"low":1196,"close":1237,"change":254,"percent_change":49,"volume":1238,"transactions":9,"vwap":1237},"2026-03-24",19.02,373300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-23",19.12,19.32,19.049999,19.059999,0.22,1.17,396900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":702,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-20",18.69,18.85,18.57,18.84,0.96,721200,{"date":1257,"open":1258,"high":1216,"low":1259,"close":1260,"change":957,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",18.7,18.52,18.66,-0.74,351000,{"date":1264,"open":1198,"high":1244,"low":1265,"close":1217,"change":1027,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1217},"2026-03-18",18.77,-1.05,356600,{"date":1269,"open":1207,"high":1270,"low":1271,"close":1207,"change":654,"percent_change":925,"volume":1272,"transactions":9,"vwap":1207},"2026-03-17",19.33,18.825,410800,{"date":1274,"open":1275,"high":1204,"low":1276,"close":1277,"change":517,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-16",18.76,18.725,18.95,1.34,359100,{"date":1281,"open":1282,"high":1277,"low":1283,"close":1258,"change":1284,"percent_change":654,"volume":1285,"transactions":9,"vwap":1258},"2026-03-13",18.81,18.605,0.01,418300,{"date":1287,"open":1288,"high":1216,"low":1259,"close":1250,"change":485,"percent_change":780,"volume":1289,"transactions":9,"vwap":1250},"2026-03-12",18.6,456600,{"date":1291,"open":1292,"high":1229,"low":1293,"close":1265,"change":957,"percent_change":1261,"volume":1294,"transactions":9,"vwap":1265},"2026-03-11",18.71,18.63,553000,{"date":1296,"open":1260,"high":1297,"low":1293,"close":1298,"change":492,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-10",19.16,18.91,0.8,488200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1275,"change":474,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1275},"2026-03-09",18.53,18.79,18.24,0.75,476300,{"date":1309,"open":1288,"high":1224,"low":1310,"close":1311,"change":686,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-06",18.059999,18.62,-2.05,432100,{"date":1315,"open":1211,"high":1316,"low":1207,"close":1317,"change":391,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-05",19.508,19.01,-2.51,516000,{"date":1321,"open":1230,"high":1322,"low":1323,"close":1175,"change":885,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1175},"2026-03-04",19.51,19.030001,1.4,663200,{"date":1327,"open":1199,"high":1328,"low":1293,"close":1197,"change":1096,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1197},"2026-03-03",19.275,-1.69,518800,{"date":1332,"open":1333,"high":1334,"low":1282,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-02",19.040001,19.71,19.56,0.5,2.62,733900,{"date":1340,"open":1341,"high":1342,"low":1207,"close":1244,"change":1027,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1244},"2026-02-27",19.46,19.48,-1.04,645500,{"date":1346,"open":1150,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-26",20.272,19.1,19.26,-0.85,-4.23,1216600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":617,"percent_change":1041,"volume":1359,"transactions":9,"vwap":1358},"2026-02-25",20.17,20.19,19.95,20.11,400600,{"date":1361,"open":1362,"high":1128,"low":1363,"close":1156,"change":1284,"percent_change":654,"volume":1364,"transactions":9,"vwap":1156},"2026-02-24",20.12,19.905,584300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1141,"change":24,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1141},"2026-02-23",20.21,20.5,19.975,0.2,528400,{"date":1373,"open":1358,"high":1150,"low":1374,"close":1142,"change":282,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1142},"2026-02-20",19.6,1.78,537000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1178,"change":362,"percent_change":492,"volume":1382,"transactions":9,"vwap":1178},"2026-02-19",19.52,19.86,19.49,281100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1078,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-18",19.91,19.94,19.645,19.66,-1.45,281300,{"date":1392,"open":1157,"high":1362,"low":1157,"close":1357,"change":1137,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1357},"2026-02-17",1.53,281700,{"date":1396,"open":1334,"high":1397,"low":1398,"close":1399,"change":321,"percent_change":56,"volume":1400,"transactions":9,"vwap":1399},"2026-02-13",19.82,19.55,19.65,313600,{"date":1402,"open":1403,"high":1017,"low":1404,"close":1405,"change":383,"percent_change":1137,"volume":1406,"transactions":9,"vwap":1405},"2026-02-12",19.84,19.575,19.78,280600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-11",19.44,19.725,19.25,19.72,0.36,1.86,268200,{"date":1417,"open":1418,"high":1409,"low":1419,"close":1420,"change":1054,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-10",18.78,18.56,19.36,2.27,386400,{"date":1424,"open":1425,"high":1426,"low":1282,"close":1196,"change":731,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1196},"2026-02-09",19.37,19.42,-2.42,411600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":321,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-06",19.58,19.83,19.35,19.4,-0.67,472300,{"date":1438,"open":1341,"high":1405,"low":1439,"close":1440,"change":363,"percent_change":1441,"volume":805,"transactions":9,"vwap":1440},"2026-02-05",19.355,19.53,0.62,{"date":1443,"open":1242,"high":1444,"low":1242,"close":1445,"change":655,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-04",19.73,19.41,0.99,313700,{"date":1449,"open":1270,"high":1175,"low":1218,"close":1450,"change":856,"percent_change":856,"volume":1451,"transactions":9,"vwap":1450},"2026-02-03",19.22,290500,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1450,"change":702,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1450},"2026-02-02",19.15,19.525,0.95,505900,{"date":1459,"open":1253,"high":1184,"low":1217,"close":1333,"change":786,"percent_change":421,"volume":1460,"transactions":9,"vwap":1333},"2026-01-30",391300,{"date":1462,"open":1463,"high":1207,"low":1292,"close":1216,"change":702,"percent_change":1254,"volume":1464,"transactions":9,"vwap":1216},"2026-01-29",18.83,371200,{"date":1466,"open":1293,"high":1467,"low":1293,"close":1258,"change":362,"percent_change":786,"volume":1468,"transactions":9,"vwap":1258},"2026-01-28",18.828,346100,{"date":1470,"open":1217,"high":1191,"low":1311,"close":1471,"change":711,"percent_change":1350,"volume":1472,"transactions":9,"vwap":1471},"2026-01-27",18.67,275500,{"date":1474,"open":1275,"high":1207,"low":1475,"close":1463,"change":1370,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1463},"2026-01-26",18.735,1.07,276800,{"date":1479,"open":1288,"high":1224,"low":1480,"close":1293,"change":654,"percent_change":885,"volume":1481,"transactions":9,"vwap":1293},"2026-01-23",18.475,243100,{"date":1483,"open":1303,"high":1258,"low":1484,"close":1485,"change":1284,"percent_change":654,"volume":1486,"transactions":9,"vwap":1485},"2026-01-22",18.5,18.58,339100,{"date":1488,"open":1419,"high":1418,"low":1489,"close":1252,"change":617,"percent_change":1151,"volume":1490,"transactions":9,"vwap":1252},"2026-01-21",18.42,295100,{"date":1492,"open":1493,"high":1471,"low":1494,"close":1495,"change":1370,"percent_change":535,"volume":1496,"transactions":9,"vwap":1495},"2026-01-20",18.25,18.2,18.55,297700,{"date":1498,"open":1499,"high":1288,"low":1500,"close":1501,"change":166,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-16",18.49,18.33,18.35,-1.34,371300,{"date":1505,"open":1485,"high":1251,"low":1506,"close":1288,"change":589,"percent_change":244,"volume":1507,"transactions":9,"vwap":1288},"2026-01-15",18.553,531300,{"date":1509,"open":1510,"high":1275,"low":1484,"close":1511,"change":617,"percent_change":1151,"volume":1512,"transactions":9,"vwap":1511},"2026-01-14",18.59,18.61,371800,{"date":1514,"open":1216,"high":1515,"low":1303,"close":1510,"change":827,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1510},"2026-01-13",18.94,-1.8,394200,{"date":1519,"open":1184,"high":1520,"low":1521,"close":1196,"change":932,"percent_change":731,"volume":1522,"transactions":9,"vwap":1196},"2026-01-12",19.155,18.89,287500,{"date":1524,"open":1205,"high":1183,"low":1317,"close":1237,"change":166,"percent_change":527,"volume":1525,"transactions":9,"vwap":1237},"2026-01-09",324200,{"date":1527,"open":1425,"high":1211,"low":1528,"close":1529,"change":786,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-08",19.0049992,19.27,0.84,479400,{"date":1533,"open":1243,"high":1420,"low":1534,"close":1204,"change":255,"percent_change":234,"volume":1535,"transactions":9,"vwap":1204},"2026-01-07",19.035,478100,{"date":1537,"open":1211,"high":1538,"low":1207,"close":1539,"change":42,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-06",19.63,19.28,-1.13,542600,{"date":1543,"open":1349,"high":1178,"low":1349,"close":1175,"change":363,"percent_change":1441,"volume":1544,"transactions":9,"vwap":1175},"2026-01-05",327500,{"date":1546,"open":1547,"high":1178,"low":1548,"close":1177,"change":972,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1177},"2026-01-02",19.68,19.24,-0.97,477900,{"date":1552,"open":1178,"high":1553,"low":1398,"close":1167,"change":457,"percent_change":526,"volume":1554,"transactions":9,"vwap":1167},"2025-12-31",19.76,283300,{"date":1556,"open":1412,"high":1412,"low":1431,"close":1538,"change":75,"percent_change":1413,"volume":1557,"transactions":9,"vwap":1538},"2025-12-30",280100,{"date":1559,"open":1175,"high":1412,"low":1560,"close":1335,"change":618,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1335},"2025-12-29",19.34,0.41,287000,{"date":1564,"open":1538,"high":1565,"low":1566,"close":1342,"change":957,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1342},"2025-12-26",19.825,19.47,-0.71,257400,{"date":1570,"open":1335,"high":1397,"low":1571,"close":1572,"change":589,"percent_change":244,"volume":1573,"transactions":9,"vwap":1572},"2025-12-24",19.505,19.62,136500,{"date":1575,"open":1398,"high":1576,"low":1577,"close":1538,"change":1151,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1538},"2025-12-23",19.797,19.485,0.56,373000,{"date":1581,"open":1204,"high":1582,"low":1204,"close":1379,"change":860,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1379},"2025-12-22",19.755,1.61,1399300,{"date":1586,"open":1426,"high":1587,"low":1528,"close":1185,"change":166,"percent_change":999,"volume":1588,"transactions":9,"vwap":1185},"2025-12-19",19.59,823400,{"date":1590,"open":1374,"high":1591,"low":1434,"close":1341,"change":255,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1341},"2025-12-18",19.665,-0.87,405100,{"date":1595,"open":1297,"high":1412,"low":1317,"close":1538,"change":1054,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1538},"2025-12-17",2.24,507100,{"date":1599,"open":1297,"high":1539,"low":1191,"close":1205,"change":363,"percent_change":493,"volume":1600,"transactions":9,"vwap":1205},"2025-12-16",563300,{"date":1602,"open":1333,"high":1183,"low":1603,"close":1189,"change":654,"percent_change":925,"volume":1604,"transactions":9,"vwap":1189},"2025-12-15",18.965,762700,{"date":1606,"open":1189,"high":1184,"low":1607,"close":1323,"change":272,"percent_change":599,"volume":1608,"transactions":9,"vwap":1323},"2025-12-12",18.9,838900,{"date":1610,"open":1510,"high":1204,"low":1303,"close":1515,"change":273,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1515},"2025-12-11",2.05,407700,{"date":1614,"open":1615,"high":1292,"low":1616,"close":1419,"change":254,"percent_change":42,"volume":1617,"transactions":9,"vwap":1419},"2025-12-10",18.47,18.39,544100,{"date":1619,"open":1493,"high":1293,"low":1620,"close":1288,"change":76,"percent_change":775,"volume":1621,"transactions":9,"vwap":1288},"2025-12-09",18.175,482500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":24,"percent_change":1245,"volume":1628,"transactions":9,"vwap":1627},"2025-12-08",18.17,18.301,17.98,18.13,469400,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1284,"percent_change":383,"volume":1634,"transactions":9,"vwap":1633},"2025-12-05",17.87,18.21,18.09,583300,{"date":1636,"open":1637,"high":1493,"low":1638,"close":1639,"change":154,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-04",18.07,17.91,18.08,-1.9,1668400,{"date":1643,"open":1644,"high":1251,"low":1645,"close":1646,"change":964,"percent_change":834,"volume":1647,"transactions":9,"vwap":1646},"2025-12-03",18.73,18.405,18.43,731200,{"date":1649,"open":1515,"high":1229,"low":1293,"close":1258,"change":166,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1258},"2025-12-02",-1.32,470600,{"date":1653,"open":1244,"high":1270,"low":1521,"close":1277,"change":932,"percent_change":731,"volume":1654,"transactions":9,"vwap":1277},"2025-12-01",588900,{"date":1656,"open":1243,"high":1657,"low":1658,"close":1333,"change":856,"percent_change":856,"volume":1659,"transactions":9,"vwap":1333},"2025-11-28",19.13,18.945,213500,{"date":1661,"open":1515,"high":1244,"low":1662,"close":1333,"change":474,"percent_change":1200,"volume":1663,"transactions":9,"vwap":1333},"2025-11-26",18.815,384900,{"date":1665,"open":1607,"high":1657,"low":1666,"close":1607,"change":383,"percent_change":741,"volume":1667,"transactions":9,"vwap":1607},"2025-11-25",18.795,443300,{"date":1669,"open":1277,"high":1229,"low":1224,"close":1253,"change":856,"percent_change":856,"volume":1670,"transactions":9,"vwap":1253},"2025-11-24",465900,{"date":1672,"open":1644,"high":1199,"low":1293,"close":1253,"change":885,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1253},"2025-11-21",1.45,421000,{"date":1676,"open":1521,"high":1207,"low":1646,"close":1252,"change":985,"percent_change":1028,"volume":1677,"transactions":9,"vwap":1252},"2025-11-20",423700,{"date":1679,"open":1607,"high":1204,"low":1680,"close":1224,"change":758,"percent_change":85,"volume":1681,"transactions":9,"vwap":1224},"2025-11-19",18.48,1013600,{"date":1683,"open":1495,"high":1199,"low":1684,"close":1607,"change":1054,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1607},"2025-11-18",18.415,2.33,497700,{"date":1688,"open":1511,"high":1689,"low":1646,"close":1615,"change":1041,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1615},"2025-11-17",18.675,0.54,565400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":526,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-14",18.38,18.51,18.11,18.37,-1.66,498500,{"date":1701,"open":1293,"high":1244,"low":1702,"close":1703,"change":294,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-13",18.425,18.68,-2.4,707700,{"date":1707,"open":1237,"high":1529,"low":1207,"close":1199,"change":1151,"percent_change":475,"volume":1708,"transactions":9,"vwap":1199},"2025-11-12",311700,{"date":1710,"open":1207,"high":1657,"low":1607,"close":1323,"change":362,"percent_change":786,"volume":1711,"transactions":9,"vwap":1323},"2025-11-11",454500,{"date":1713,"open":1463,"high":1230,"low":1224,"close":1207,"change":474,"percent_change":1200,"volume":1714,"transactions":9,"vwap":1207},"2025-11-10",322800,{"date":1716,"open":1311,"high":1603,"low":1717,"close":1718,"change":885,"percent_change":1673,"volume":1719,"transactions":9,"vwap":1718},"2025-11-07",18.585,18.86,304800,{"date":1721,"open":1489,"high":1250,"low":1694,"close":1510,"change":618,"percent_change":1054,"volume":1722,"transactions":9,"vwap":1510},"2025-11-06",464500,{"date":1724,"open":1627,"high":1725,"low":1627,"close":1695,"change":842,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1695},"2025-11-05",18.65,2.49,383500,{"date":1729,"open":1730,"high":1637,"low":1731,"close":1310,"change":702,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1310},"2025-11-04",17.85,17.74,1.01,449100,{"date":1735,"open":1736,"high":1637,"low":1737,"close":1738,"change":214,"percent_change":1739,"volume":878,"transactions":9,"vwap":1738},"2025-11-03",18.01,17.8,17.88,-0.56,{"date":1741,"open":1631,"high":1632,"low":1742,"close":1626,"change":856,"percent_change":856,"volume":1743,"transactions":9,"vwap":1626},"2025-10-31",17.86,527300,{"date":1745,"open":1746,"high":1747,"low":1742,"close":1626,"change":362,"percent_change":25,"volume":1748,"transactions":9,"vwap":1626},"2025-10-30",17.95,18.29,437800,{"date":1750,"open":1751,"high":1752,"low":1737,"close":1746,"change":244,"percent_change":341,"volume":1753,"transactions":9,"vwap":1746},"2025-10-29",17.9,18.46,460100,{"date":1755,"open":1756,"high":1747,"low":1751,"close":1757,"change":908,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-28",18.27,18,-2.01,566200,{"date":1761,"open":1762,"high":1303,"low":1305,"close":1697,"change":272,"percent_change":991,"volume":1763,"transactions":9,"vwap":1697},"2025-10-27",18.36,258900,{"date":1765,"open":1766,"high":1762,"low":1767,"close":1768,"change":75,"percent_change":273,"volume":1769,"transactions":9,"vwap":1768},"2025-10-24",18.19,18.1,18.28,297200,{"date":1771,"open":1768,"high":1772,"low":1773,"close":1632,"change":1041,"percent_change":304,"volume":1774,"transactions":9,"vwap":1632},"2025-10-23",18.325,18.049999,310400,{"date":1776,"open":1632,"high":1762,"low":1777,"close":1696,"change":617,"percent_change":1151,"volume":1778,"transactions":9,"vwap":1696},"2025-10-22",18.045,356200,{"date":1780,"open":1305,"high":1781,"low":1782,"close":1633,"change":485,"percent_change":1111,"volume":1783,"transactions":9,"vwap":1633},"2025-10-21",18.32,18.030001,435500,{"date":1785,"open":1746,"high":1786,"low":1787,"close":1624,"change":925,"percent_change":1673,"volume":1788,"transactions":9,"vwap":1624},"2025-10-20",18.209,17.945,260300,{"date":1790,"open":1791,"high":1787,"low":30,"close":1638,"change":384,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1638},"2025-10-17",17.6,1.36,428400,{"date":1795,"open":1796,"high":1797,"low":1791,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-16",18.18,18.385,17.67,-0.8,-4.33,498000,{"date":1803,"open":1804,"high":1805,"low":1694,"close":1615,"change":634,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1615},"2025-10-15",18.82,18.915,-2.22,347900,{"date":1809,"open":1810,"high":1244,"low":1766,"close":1521,"change":991,"percent_change":720,"volume":1811,"transactions":9,"vwap":1521},"2025-10-14",18.44,468500,{"date":1813,"open":1814,"high":1259,"low":1305,"close":1815,"change":618,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-13",18.3,18.4,0.44,328000,{"date":1819,"open":1500,"high":1252,"low":1814,"close":1781,"change":1284,"percent_change":654,"volume":1820,"transactions":9,"vwap":1781},"2025-10-10",321600,{"date":1822,"open":1703,"high":1265,"low":1494,"close":1823,"change":940,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-09",18.31,-1.93,357200,{"date":1827,"open":1804,"high":1198,"low":1303,"close":1471,"change":383,"percent_change":741,"volume":1828,"transactions":9,"vwap":1471},"2025-10-08",360900,{"date":1830,"open":1288,"high":1463,"low":1831,"close":1511,"change":75,"percent_change":273,"volume":1832,"transactions":9,"vwap":1511},"2025-10-07",18.41,554600,{"date":1834,"open":1632,"high":1292,"low":1835,"close":1836,"change":1816,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-06",18.12,18.54,2.43,474300,{"date":1840,"open":1841,"high":1684,"low":1842,"close":1767,"change":1137,"percent_change":1843,"volume":1428,"transactions":9,"vwap":1767},"2025-10-03",17.79,17.75,1.69,{"date":1845,"open":1798,"high":1846,"low":1847,"close":1737,"change":617,"percent_change":1151,"volume":1848,"transactions":9,"vwap":1737},"2025-10-02",17.97,16.96,484800,{"date":1850,"open":1851,"high":1288,"low":1852,"close":1853,"change":908,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-01",18.16,17.77,17.78,-2.04,546000,{"date":1857,"open":1858,"high":1766,"low":1859,"close":1860,"change":475,"percent_change":1171,"volume":1861,"transactions":9,"vwap":1860},"2025-09-30",17.57,17.555,18.15,454000,{"date":1863,"open":1864,"high":30,"low":1865,"close":1858,"change":24,"percent_change":627,"volume":1866,"transactions":9,"vwap":1858},"2025-09-29",17.53,17.37,301000,{"date":1868,"open":1869,"high":1853,"low":1869,"close":1864,"change":474,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1864},"2025-09-26",17.44,0.81,485000,{"date":1873,"open":1791,"high":1798,"low":1874,"close":1875,"change":758,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-25",17.32,17.39,-0.86,581500,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1370,"percent_change":204,"volume":1883,"transactions":9,"vwap":1882},"2025-09-24",17.34,17.595,17.54,395700,{"date":1885,"open":30,"high":1886,"low":1887,"close":1880,"change":1027,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1880},"2025-09-23",17.699,17.3,-1.14,489200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1882,"change":932,"percent_change":578,"volume":1895,"transactions":9,"vwap":1882},"2025-09-22",17.5,17.575,17.08,453200,{"date":1897,"open":1853,"high":1738,"low":1791,"close":1898,"change":321,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-19",17.63,-0.73,851500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":719,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-18",17.14,17.825,17.02,17.76,3.86,475900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":758,"percent_change":1592,"volume":1915,"transactions":9,"vwap":1914},"2025-09-17",17.25,17.48,17.049999,17.1,609400,{"date":1917,"open":1880,"high":1918,"low":1919,"close":1911,"change":341,"percent_change":917,"volume":1920,"transactions":9,"vwap":1911},"2025-09-16",17.388,17.16,423100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1864,"change":856,"percent_change":856,"volume":1926,"transactions":9,"vwap":1864},"2025-09-15",17.52,17.65,17.405,525400,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1864,"change":1151,"percent_change":493,"volume":1931,"transactions":9,"vwap":1864},"2025-09-12",17.29,17.615,450100,{"date":1933,"open":1919,"high":1934,"low":1935,"close":1936,"change":1413,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-11",17.51,17.133,17.42,2.11,446400,{"date":1940,"open":1914,"high":1874,"low":1941,"close":1942,"change":711,"percent_change":764,"volume":1943,"transactions":9,"vwap":1942},"2025-09-10",17,17.059999,682100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":341,"percent_change":917,"volume":1950,"transactions":9,"vwap":1949},"2025-09-09",17.49,17.605,17.2,17.22,583000,{"date":1952,"open":1880,"high":1934,"low":1953,"close":1892,"change":618,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1892},"2025-09-08",17.045,0.46,470800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1936,"change":985,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1936},"2025-09-05",17.59,17.715,17.325,-1.02,533100,{"date":1964,"open":30,"high":1965,"low":1875,"close":1791,"change":1245,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1791},"2025-09-04",17.62,1.27,397400,{"date":1969,"open":1970,"high":1971,"low":1929,"close":1972,"change":293,"percent_change":1973,"volume":1193,"transactions":9,"vwap":1972},"2025-09-03",17.4,17.55,17.38,-0.63,{"date":1975,"open":1929,"high":1898,"low":1929,"close":1946,"change":1284,"percent_change":383,"volume":1976,"transactions":9,"vwap":1946},"2025-09-02",663500,{"date":1978,"open":1869,"high":1864,"low":1979,"close":1912,"change":655,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1912},"2025-08-29",17.35,1.1,528600,{"date":1983,"open":1948,"high":1880,"low":1984,"close":1929,"change":272,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1929},"2025-08-28",17.09,0.52,410600,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1948,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1948},"2025-08-27",16.76,17.26,0.34,2.02,653100,{"date":1995,"open":1996,"high":1874,"low":1997,"close":1998,"change":341,"percent_change":941,"volume":1999,"transactions":9,"vwap":1998},"2025-08-26",17.15,16.83,16.86,522500,{"date":2001,"open":1869,"high":1858,"low":2002,"close":1903,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1903},"2025-08-25",17.105,-0.4,-2.28,607100,{"date":2007,"open":1842,"high":2008,"low":2009,"close":1882,"change":254,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1882},"2025-08-22",17.905,17.505,-0.23,700400,{"date":2013,"open":30,"high":2014,"low":1936,"close":30,"change":2015,"percent_change":255,"volume":2016,"transactions":9,"vwap":30},"2025-08-21",17.815,-0.03,895500,{"date":2018,"open":1911,"high":2019,"low":2020,"close":2021,"change":1137,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-20",17.73,17.242,17.61,1.73,681000,{"date":2025,"open":2026,"high":1912,"low":1998,"close":2027,"change":1137,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-19",17.01,17.31,1.76,716600,{"date":2031,"open":2032,"high":1894,"low":2032,"close":2026,"change":867,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2026},"2025-08-18",16.28,4.48,765400,{"date":2036,"open":1913,"high":2037,"low":2038,"close":2032,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2032},"2025-08-15",17.13,15.935,-0.83,-4.85,1152200,{"date":2043,"open":1864,"high":2044,"low":2045,"close":2046,"change":1096,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-14",17.7,16.87,17.11,-1.89,899800,{"date":2050,"open":1941,"high":1859,"low":1847,"close":1869,"change":842,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1869},"2025-08-13",2.65,846200,{"date":2054,"open":2055,"high":1941,"low":2056,"close":2057,"change":655,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-12",16.91,16.795,16.99,1.13,528100,{"date":2061,"open":2062,"high":1998,"low":2063,"close":2064,"change":1284,"percent_change":383,"volume":2065,"transactions":9,"vwap":2064},"2025-08-11",16.82,16.65,16.8,564400,{"date":2067,"open":2068,"high":1998,"low":2069,"close":2070,"change":751,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-08",16.5,16.495,16.79,2.38,603400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":429,"percent_change":1611,"volume":2079,"transactions":9,"vwap":2078},"2025-08-07",16.13,16.48,16.075001,16.4,871700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1561,"percent_change":1337,"volume":2086,"transactions":9,"vwap":2085},"2025-08-06",15.69,16.18,15.66,16.07,966400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2084,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2084},"2025-08-05",15.25,15.71,15.19,0.51,3.37,654600,{"date":2096,"open":2097,"high":2089,"low":2098,"close":2099,"change":203,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-04",15.03,14.95,15.15,1.88,605400,{"date":2103,"open":2104,"high":2105,"low":181,"close":2106,"change":161,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-01",15.11,15.125,14.87,-1.59,603600,{"date":2110,"open":2098,"high":2111,"low":2098,"close":2104,"change":618,"percent_change":876,"volume":2112,"transactions":9,"vwap":2104},"2025-07-31",15.355,568700,{"date":2114,"open":2099,"high":2115,"low":2116,"close":2097,"change":321,"percent_change":1876,"volume":2117,"transactions":9,"vwap":2097},"2025-07-30",15.255,14.94,758500,{"date":2119,"open":2091,"high":2120,"low":2121,"close":2122,"change":2015,"percent_change":1027,"volume":1828,"transactions":9,"vwap":2122},"2025-07-29",15.34,15.075,15.16,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2091,"change":215,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2091},"2025-07-28",15.55,15.585,15.01,-2.63,513600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1284,"percent_change":383,"volume":2136,"transactions":9,"vwap":2135},"2025-07-25",15.72,15.805,15.57,15.6,377600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":391,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-24",15.93,15.99,15.59,-3.05,657200,{"date":2145,"open":2075,"high":2075,"low":2146,"close":2147,"change":383,"percent_change":447,"volume":2148,"transactions":9,"vwap":2147},"2025-07-23",15.85,16.08,601300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1370,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-22",15.89,16.105,15.75,16.02,1.26,462000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2161,"change":711,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-21",15.97,16.09,15.82,-1,378900,{"date":2165,"open":1006,"high":2166,"low":1006,"close":2167,"change":272,"percent_change":811,"volume":2168,"transactions":9,"vwap":2167},"2025-07-18",16.17,15.98,447300,{"date":2170,"open":2171,"high":1006,"low":2171,"close":2151,"change":272,"percent_change":811,"volume":2172,"transactions":9,"vwap":2151},"2025-07-17",15.64,438500,{"date":2174,"open":2175,"high":2154,"low":2176,"close":2177,"change":654,"percent_change":741,"volume":2178,"transactions":9,"vwap":2177},"2025-07-16",15.88,15.62,15.8,542900,{"date":2180,"open":2181,"high":2166,"low":2153,"close":2153,"change":526,"percent_change":1824,"volume":2182,"transactions":9,"vwap":2153},"2025-07-15",16.049999,513800,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":1991,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-14",15.74,16.059999,2.16,531100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2132,"change":49,"percent_change":1650,"volume":2194,"transactions":9,"vwap":2132},"2025-07-11",15.83,15.87,15.605,739200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2139,"change":254,"percent_change":166,"volume":2200,"transactions":9,"vwap":2139},"2025-07-10",15.95,16.065001,15.725,695200,{"date":2202,"open":2186,"high":2203,"low":2204,"close":2159,"change":932,"percent_change":1739,"volume":2205,"transactions":9,"vwap":2159},"2025-07-09",16.116,15.9,722100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2186,"change":303,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2186},"2025-07-08",15.84,16.15,15.751,0.82,566500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2139,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2139},"2025-07-07",16.19,16.225,15.77,-0.26,-1.61,761400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2215,"change":457,"percent_change":908,"volume":2226,"transactions":9,"vwap":2215},"2025-07-03",16.2,16.288,16.01,344300,{"date":2228,"open":1998,"high":1998,"low":2209,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-07-02",16.25,-0.59,-3.5,844700,{"date":2234,"open":2235,"high":2236,"low":2068,"close":2237,"change":925,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-01",16.55,16.98,16.84,1.57,703400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":860,"percent_change":600,"volume":2246,"transactions":9,"vwap":2245},"2025-06-30",16.27,16.675,16.12,16.58,684800,{"date":2248,"open":2249,"high":2250,"low":2223,"close":2242,"change":254,"percent_change":166,"volume":2251,"transactions":9,"vwap":2242},"2025-06-27",16.38,16.56,1896300,{"date":2253,"open":2191,"high":2254,"low":2191,"close":2255,"change":811,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-26",16.34,16.31,3.62,638600,{"date":2259,"open":2153,"high":2175,"low":2135,"close":2185,"change":125,"percent_change":193,"volume":2260,"transactions":9,"vwap":2185},"2025-06-25",640800,{"date":2262,"open":2263,"high":2186,"low":2264,"close":2265,"change":24,"percent_change":517,"volume":2266,"transactions":9,"vwap":2265},"2025-06-24",16.040001,15.81,15.86,492700,{"date":2268,"open":2197,"high":2186,"low":2135,"close":2161,"change":293,"percent_change":171,"volume":2269,"transactions":9,"vwap":2161},"2025-06-23",685900,{"date":2271,"open":2223,"high":2272,"low":1006,"close":2139,"change":42,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2139},"2025-06-20",16.39,-1.36,701100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2209,"change":75,"percent_change":1816,"volume":2280,"transactions":9,"vwap":2209},"2025-06-18",16.14,16.33,16.1,798100,{"date":2282,"open":2283,"high":2283,"low":2197,"close":2147,"change":948,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2147},"2025-06-17",16.6,-3.71,1140700,{"date":2287,"open":2288,"high":2057,"low":2289,"close":2290,"change":599,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-16",16.47,16.205,16.7,2.96,2016100,{"date":2294,"open":2295,"high":2296,"low":2209,"close":2297,"change":2230,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-13",16.59,16.66,16.22,-3.51,705000,{"date":2301,"open":2076,"high":2062,"low":2302,"close":2303,"change":363,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-12",16.42,16.81,0.72,732300,{"date":2307,"open":2308,"high":1847,"low":2309,"close":2310,"change":166,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-11",16.24,16.185,16.69,-1.48,1162000,{"date":2314,"open":1874,"high":1880,"low":2290,"close":2315,"change":120,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-10",16.94,-1.85,754900,{"date":2319,"open":2320,"high":2320,"low":2046,"close":1990,"change":2010,"percent_change":1650,"volume":2321,"transactions":9,"vwap":1990},"2025-06-09",17.46,513500,{"date":2323,"open":1737,"high":1904,"low":2324,"close":1946,"change":125,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1946},"2025-06-06",17.45,-0.68,349700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2021,"change":1027,"percent_change":342,"volume":2332,"transactions":9,"vwap":2021},"2025-06-05",17.82,17.83,17.485,657700,{"date":2334,"open":1791,"high":2335,"low":1971,"close":2336,"change":384,"percent_change":466,"volume":2337,"transactions":9,"vwap":2336},"2025-06-04",17.94,17.81,1017300,{"date":2339,"open":1958,"high":2340,"low":1911,"close":1858,"change":485,"percent_change":331,"volume":2341,"transactions":9,"vwap":1858},"2025-06-03",17.69,740600,{"date":2343,"open":1912,"high":2340,"low":2344,"close":1924,"change":25,"percent_change":792,"volume":2345,"transactions":9,"vwap":1924},"2025-06-02",17.355,710700,{"date":2347,"open":1911,"high":2348,"low":2046,"close":1912,"change":203,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1912},"2025-05-30",17.56,1.63,733100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":1948,"change":1137,"percent_change":1375,"volume":2356,"transactions":9,"vwap":1948},"2025-05-29",16.97,17.24,16.85,796600,{"date":2358,"open":1997,"high":1984,"low":2359,"close":2360,"change":383,"percent_change":1413,"volume":2361,"transactions":9,"vwap":2360},"2025-05-28",16.735,16.9,936300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2237,"change":894,"percent_change":1837,"volume":2367,"transactions":9,"vwap":2237},"2025-05-27",16.51,16.958,16.44,702100,{"date":2369,"open":2223,"high":2370,"low":2244,"close":2366,"change":1284,"percent_change":383,"volume":2371,"transactions":9,"vwap":2366},"2025-05-23",16.54,496000,{"date":2373,"open":2026,"high":2374,"low":2375,"close":2376,"change":948,"percent_change":765,"volume":2377,"transactions":9,"vwap":2376},"2025-05-22",17.048,16.415,16.43,446700,{"date":2379,"open":1911,"high":2380,"low":1997,"close":1913,"change":686,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1913},"2025-05-21",17.345,-2.24,474400,{"date":2384,"open":2385,"high":2044,"low":1972,"close":1869,"change":2010,"percent_change":527,"volume":2386,"transactions":9,"vwap":1869},"2025-05-20",17.64,390300,{"date":2388,"open":2021,"high":1842,"low":1923,"close":1798,"change":1041,"percent_change":811,"volume":2389,"transactions":9,"vwap":1798},"2025-05-19",437700,{"date":2391,"open":2392,"high":1947,"low":2393,"close":1858,"change":894,"percent_change":1685,"volume":2394,"transactions":9,"vwap":1858},"2025-05-16",17.21,17.154,601700,{"date":2396,"open":2353,"high":2397,"low":2398,"close":2399,"change":1041,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-15",17.27,16.221,17.17,0.59,521900,{"date":2403,"open":1887,"high":1887,"low":2026,"close":2404,"change":49,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-14",17.07,-1.22,430000,{"date":2408,"open":1911,"high":2409,"low":1996,"close":2410,"change":24,"percent_change":627,"volume":2411,"transactions":9,"vwap":2410},"2025-05-13",17.484,17.28,354200,{"date":2413,"open":1911,"high":1911,"low":2303,"close":2354,"change":1245,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2354},"2025-05-12",1.29,679400,{"date":2417,"open":2418,"high":2419,"low":2303,"close":1905,"change":1370,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1905},"2025-05-09",16.89,17.035,1.19,581100,{"date":2423,"open":2237,"high":2236,"low":2424,"close":2062,"change":303,"percent_change":1192,"volume":2425,"transactions":9,"vwap":2062},"2025-05-08",16.75,381500,{"date":2427,"open":2428,"high":2303,"low":2295,"close":2310,"change":856,"percent_change":856,"volume":2429,"transactions":9,"vwap":2310},"2025-05-07",16.68,365200,{"date":2431,"open":2428,"high":2360,"low":2432,"close":2310,"change":244,"percent_change":105,"volume":2433,"transactions":9,"vwap":2310},"2025-05-06",16.61,284200,{"date":2435,"open":2366,"high":2360,"low":2436,"close":2437,"change":272,"percent_change":1690,"volume":2438,"transactions":9,"vwap":2437},"2025-05-05",16.36,16.74,334400,{"date":2440,"open":2272,"high":2296,"low":2441,"close":2063,"change":1690,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2063},"2025-05-02",16.255,3.35,379700,{"date":2445,"open":2229,"high":2446,"low":2181,"close":2447,"change":161,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-01",16.35,16.11,-1.47,436400,{"date":2451,"open":2249,"high":2302,"low":2263,"close":2446,"change":972,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2446},"2025-04-30",-1.15,298700,{"date":2455,"open":2223,"high":2235,"low":2223,"close":2370,"change":429,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2370},"2025-04-29",2.04,290900,{"date":2459,"open":2083,"high":2255,"low":2225,"close":2460,"change":617,"percent_change":363,"volume":2461,"transactions":9,"vwap":2460},"2025-04-28",16.21,427100,{"date":185,"open":2463,"high":2302,"low":2263,"close":2215,"change":321,"percent_change":1799,"volume":2464,"transactions":9,"vwap":2215},16.32,393600]