[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAT":3,"homepage-market-summary":30,"stock-historical-AAT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AAT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMERICAN ASSETS TRUST, INC.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","American Assets Trust Inc is a self-administered real estate investment trust based in the United States. The company invests in, operates, and develops retail, office, residential, and mixed-use properties. Properties are predominantly located in South California, Northern California, Oregon, Washington, and Hawaii. American Assets operates through four segments based on property type: retail; office; mixed-use, which consists of retail and hotel components; and multifamily, which includes the company's apartment properties. The retail and office segments collectively contribute the majority of the total revenue.","232","San Diego, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.39,21.23,21.42,21.03,21.26,0.13,0.61,476785.730095,6487,21.2631,49.26,16.040001,279790.91245274694,16.1,3952,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":21,"price":145,"is_up":39},"Utilities","XLU",39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},25.97,17.72,422121,154074286.013256,13.96,"2025-04-21",[183,184,194,205,215,224,234,244,254,262,271,280,290,300,308,317,325,334,345,354,365,376,387,395,403,410,420,429,439,448,456,465,473,481,492,502,510,520,530,538,547,557,566,577,588,598,608,618,627,637,646,656,664,672,680,685,691,699,707,714,719,726,735,740,745,751,760,765,769,775,781,787,793,801,806,811,817,821,827,833,841,848,852,861,865,872,879,885,892,899,904,910,916,923,930,938,945,953,960,967,974,979,984,991,998,1004,1010,1017,1024,1029,1033,1039,1045,1047,1052,1056,1062,1070,1077,1085,1091,1098,1105,1113,1121,1129,1138,1145,1151,1157,1165,1172,1178,1184,1190,1197,1204,1210,1214,1222,1229,1236,1242,1247,1251,1257,1264,1271,1278,1283,1288,1294,1300,1305,1312,1319,1323,1327,1332,1337,1343,1347,1352,1358,1362,1366,1372,1379,1385,1392,1399,1407,1413,1420,1425,1428,1433,1437,1442,1448,1451,1456,1459,1464,1468,1472,1476,1481,1485,1489,1493,1499,1503,1507,1512,1515,1521,1525,1528,1533,1538,1541,1547,1550,1556,1559,1562,1566,1570,1573,1576,1580,1583,1587,1590,1594,1598,1602,1605,1608,1610,1614,1618,1624,1628,1632,1635,1640,1643,1647,1650,1653,1659,1666,1670,1677,1684,1687,1693,1699,1703,1707,1712,1716,1719,1724,1729,1733,1738,1744,1749,1754,1757,1763,1768,1772,1777,1782,1787,1791,1795,1799,1803,1808,1813,1817,1823,1827,1833,1836,1840,1845,1851,1856,1860,1865,1869,1872,1876,1882,1887,1893,1898,1902,1905,1910,1912,1916,1921,1924,1927,1930,1934,1937,1941,1944,1948,1953,1959,1963,1969,1972,1975,1978,1980,1984,1989,1994,2001,2005,2009,2013,2017,2021,2025,2029,2032,2037,2040,2044,2048,2052,2056,2060,2065,2069,2073,2077,2080,2082,2086,2089,2093,2098,2102,2105,2109,2114,2117,2121,2125,2129,2132,2136,2141,2144,2147,2150,2152,2155,2159,2163,2166,2169,2172,2175,2179,2182,2186,2190,2194,2197,2201,2204,2208],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",21.35,21.41,21.22,-0.08,-0.37,660430.253139,7713,21.2865,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",21.57,21.785,21.06,21.34,-0.29,-1.34,674860.446204,10184,21.2402,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":72,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",21.59,21.74,21.445,21.63,0.23,874840.726267,7997,21.6085,{"date":216,"open":196,"high":217,"low":218,"close":219,"change":220,"percent_change":170,"volume":221,"transactions":222,"vwap":223},"2026-09-25",21.69,21.215,21.58,0.09,379131.435274,7607,21.4862,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",21.56,21.585,21.3,21.49,0,290816.085957,6271,21.4645,{"date":235,"open":236,"high":237,"low":238,"close":229,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",21.87,21.91,21.43,-0.52,-2.36,358475.635036,7016,21.5651,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":165,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",22.11,22.19,21.97,22.01,0.14,340667.396118,6255,22.051,{"date":255,"open":246,"high":256,"low":257,"close":258,"change":165,"percent_change":250,"volume":259,"transactions":260,"vwap":261},"2026-09-21",22.13,21.88,21.98,393513.772808,7177,21.9964,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":87,"volume":268,"transactions":269,"vwap":270},"2026-09-18",22.02,21.795,21.95,-0.18,806805.789012,6514,21.9319,{"date":272,"open":266,"high":273,"low":274,"close":256,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",22.23,21.8,0.34,1.56,754642.990699,9270,22.0961,{"date":281,"open":282,"high":283,"low":196,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",21.64,21.955,21.79,0.17,0.79,391837.316341,6992,21.7776,{"date":291,"open":292,"high":217,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",21.5,21.4269,21.62,-0.02,-0.09,420104.300038,7649,21.6172,{"date":301,"open":292,"high":302,"low":303,"close":282,"change":250,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",21.72,21.48,0.65,391539.251604,7091,21.6209,{"date":309,"open":207,"high":310,"low":311,"close":292,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",21.66,21.475,0.12,0.56,704565.56779,7247,21.5201,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":95,"percent_change":149,"volume":322,"transactions":323,"vwap":324},"2026-09-10",21.65,21.76,21.38,350641.738067,7114,21.4753,{"date":326,"open":274,"high":327,"low":328,"close":219,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",21.93,21.4,-0.25,-1.15,475366.907264,9845,21.5611,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",22.05,22.2308,21.71,21.83,-0.21,-0.95,496096.066633,10278,21.8786,{"date":346,"open":264,"high":347,"low":266,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",22.405,22.04,-0.12,-0.54,480240.319912,8138,22.1265,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",22.22,22.39,22.125,22.16,-0.24,-1.07,371020.518382,8026,22.236,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",22.51,22.6,22.325,22.4,-0.01,-0.04,558841.702661,9474,22.4661,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",22.29,22.48,22.18,22.41,-0.05,-0.22,398965.348391,8313,22.3532,{"date":388,"open":389,"high":390,"low":273,"close":391,"change":165,"percent_change":20,"volume":392,"transactions":393,"vwap":394},"2026-08-31",22.43,22.5,22.46,659888.37843,8791,22.4168,{"date":396,"open":368,"high":397,"low":389,"close":389,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",22.725,-0.07,-0.31,433150.173393,7120,22.5221,{"date":404,"open":405,"high":405,"low":391,"close":390,"change":360,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",22.94,-1.06,591663.411904,7534,22.5553,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",23.09,23.15,22.74,-0.35,-1.52,479947.048681,6900,22.8689,{"date":421,"open":422,"high":423,"low":424,"close":412,"change":220,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",23.11,23.1462,22.8984,0.39,342964.470087,6877,23.065,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":285,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",22.95,23.1058,22.7,23,0.74,617183.431676,9131,22.8895,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":230,"percent_change":230,"volume":445,"transactions":446,"vwap":447},"2026-08-21",22.81,22.89,22.685,22.83,567286.260283,7030,22.8015,{"date":449,"open":450,"high":451,"low":452,"close":444,"change":165,"percent_change":20,"volume":453,"transactions":454,"vwap":455},"2026-08-20",22.835,22.99,22.61,200397.298931,5428,22.8435,{"date":457,"open":458,"high":405,"low":452,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",22.67,22.8,0.2,0.88,221236.095455,5873,22.792,{"date":466,"open":467,"high":468,"low":469,"close":368,"change":382,"percent_change":383,"volume":470,"transactions":471,"vwap":472},"2026-08-18",22.73,22.765,22.56,204726.774963,6159,22.6524,{"date":474,"open":475,"high":475,"low":391,"close":476,"change":349,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",22.82,22.65,-0.53,367845.931791,6633,22.5879,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",22.9,23.155,22.69,22.77,-0.19,-0.83,316357.316375,6178,22.8301,{"date":493,"open":494,"high":434,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",22.79,22.71,22.96,0.4,1.77,410776.296112,8424,22.8808,{"date":503,"open":391,"high":368,"low":504,"close":469,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",22.235,0.24,1.08,272267.514662,6093,22.4894,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":383,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",22.63,22.647,22.24,22.32,-0.98,431217.404741,7964,22.4176,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":200,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",22.85,22.8811,22.3,22.54,-1.27,400634.05028,7406,22.4944,{"date":531,"open":532,"high":431,"low":533,"close":444,"change":46,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",22.64,22.52,1.38,333411.09144,7036,22.7834,{"date":539,"open":540,"high":541,"low":370,"close":533,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",23.23,23.29,-0.55,-2.38,472918.365212,7982,22.6377,{"date":548,"open":549,"high":550,"low":494,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",23.05,23.19,23.07,-0.1,-0.43,343095.420153,6070,23.0328,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":94,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",23.71,23.04,23.17,-2.93,492225.406037,8402,23.2222,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",23.74,23.985,23.61,23.87,0.28,1.19,367332.784096,8332,23.8463,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",23.92,24.05,23.43,23.59,-0.44,-1.83,436332.737205,6873,23.5606,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":46,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",23.9,24.0571,23.53,24.03,1.31,543859.464997,7516,23.8554,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",23.08,23.91,23.72,-0.39,-1.62,612224.987738,11651,23.6443,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":383,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",24.53,24.54,24.02,24.11,-0.9,351653.150245,6884,24.2219,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":165,"percent_change":312,"volume":624,"transactions":625,"vwap":626},"2026-07-27",24.44,24.66,24.26,24.33,375926.727423,7892,24.3966,{"date":628,"open":629,"high":620,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",24.4,24.2,24.3,0.06,0.25,493532.761365,8645,24.3078,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":116,"percent_change":349,"volume":643,"transactions":644,"vwap":645},"2026-07-23",24.12,24.41,24.01,24.24,510543.95208,9454,24.2246,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",25.26,24.16,24.27,-1.02,-4.03,379959.755674,8663,24.4013,{"date":657,"open":648,"high":658,"low":659,"close":660,"change":165,"percent_change":312,"volume":661,"transactions":662,"vwap":663},"2026-07-21",25.46,25.1,25.29,320237.050981,7274,25.2692,{"date":665,"open":666,"high":667,"low":668,"close":648,"change":329,"percent_change":516,"volume":669,"transactions":670,"vwap":671},"2026-07-20",25.53,25.6214,25.15,218201.203154,6921,25.2841,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":111,"volume":679,"transactions":9,"vwap":677},"2026-07-17",25.85,25.91,25.28,25.51,-0.34,345800,{"date":681,"open":682,"high":176,"low":682,"close":674,"change":425,"percent_change":683,"volume":684,"transactions":9,"vwap":674},"2026-07-16",25.55,1.53,498800,{"date":686,"open":687,"high":688,"low":687,"close":658,"change":572,"percent_change":689,"volume":690,"transactions":9,"vwap":658},"2026-07-15",25.31,25.67,1.11,250100,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":53,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-14",25.25,25.43,24.99,25.18,0.16,282100,{"date":700,"open":648,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",25.49,24.95,25.14,0.02,0.08,331300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":72,"percent_change":460,"volume":713,"transactions":9,"vwap":712},"2026-07-10",25.2,25.24,24.88,25.12,212800,{"date":715,"open":703,"high":710,"low":716,"close":717,"change":632,"percent_change":505,"volume":718,"transactions":9,"vwap":717},"2026-07-09",24.84,25.07,315600,{"date":720,"open":716,"high":721,"low":722,"close":723,"change":724,"percent_change":53,"volume":725,"transactions":9,"vwap":723},"2026-07-08",25.030001,24.49,25.01,0.01,626100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",25.34,25.48,24.93,25,-0.16,-0.64,399500,{"date":736,"open":682,"high":682,"low":737,"close":737,"change":415,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-06",25.16,-1.37,332800,{"date":741,"open":696,"high":677,"low":696,"close":677,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":677},"2026-07-02",0.29,1.15,322600,{"date":746,"open":722,"high":728,"low":722,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",25.22,0.53,2.15,266400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",24.75,24.9,24.29,24.69,-0.15,-0.6,416400,{"date":761,"open":721,"high":721,"low":762,"close":716,"change":678,"percent_change":763,"volume":764,"transactions":9,"vwap":716},"2026-06-29",24.76,-1.35,464300,{"date":766,"open":767,"high":648,"low":767,"close":696,"change":21,"percent_change":79,"volume":768,"transactions":9,"vwap":696},"2026-06-26",24.58,987900,{"date":770,"open":771,"high":756,"low":613,"close":772,"change":460,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-25",24.35,24.57,0.82,438900,{"date":776,"open":777,"high":756,"low":778,"close":779,"change":704,"percent_change":705,"volume":780,"transactions":9,"vwap":779},"2026-06-24",24.48,24.32,24.37,410800,{"date":782,"open":783,"high":784,"low":783,"close":771,"change":106,"percent_change":785,"volume":786,"transactions":9,"vwap":771},"2026-06-23",24.28,24.6,0.45,542900,{"date":788,"open":789,"high":790,"low":791,"close":642,"change":38,"percent_change":286,"volume":792,"transactions":9,"vwap":642},"2026-06-22",24.059999,24.45,23.85,459800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":460,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-18",24,24.15,23.89,24.049999,0.84,940200,{"date":802,"open":771,"high":629,"low":803,"close":791,"change":542,"percent_change":804,"volume":805,"transactions":9,"vwap":791},"2026-06-17",23.69,-2.25,417500,{"date":807,"open":808,"high":756,"low":622,"close":629,"change":312,"percent_change":809,"volume":810,"transactions":9,"vwap":629},"2026-06-16",24.46,0.49,387600,{"date":812,"open":813,"high":790,"low":814,"close":783,"change":815,"percent_change":477,"volume":816,"transactions":9,"vwap":783},"2026-06-15",24.38,24.040001,-0.13,379100,{"date":818,"open":819,"high":716,"low":813,"close":640,"change":820,"percent_change":329,"volume":739,"transactions":9,"vwap":640},"2026-06-12",24.63,-0.06,{"date":822,"open":762,"high":823,"low":824,"close":825,"change":116,"percent_change":349,"volume":826,"transactions":9,"vwap":825},"2026-06-11",24.85,24.34,24.47,385100,{"date":828,"open":784,"high":829,"low":830,"close":830,"change":705,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-10",24.81,24.5,0.33,389600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":425,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-09",24.21,24.67,24.19,24.42,1.62,527800,{"date":842,"open":843,"high":642,"low":844,"close":845,"change":846,"percent_change":276,"volume":847,"transactions":9,"vwap":845},"2026-06-08",23.83,23.66,24.030001,0.37,479000,{"date":849,"open":602,"high":613,"low":582,"close":844,"change":95,"percent_change":850,"volume":851,"transactions":9,"vwap":844},"2026-06-05",-0.84,537200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-04",23.5,23.97,23.32,23.86,0.54,2.32,538700,{"date":862,"open":863,"high":592,"low":550,"close":856,"change":295,"percent_change":296,"volume":864,"transactions":9,"vwap":856},"2026-06-03",23.28,453500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":189,"percent_change":678,"volume":871,"transactions":9,"vwap":870},"2026-06-02",23.39,23.62,23.18,23.34,617800,{"date":873,"open":874,"high":844,"low":875,"close":876,"change":312,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-01",23.25,23.14,23.42,0.52,546800,{"date":880,"open":541,"high":844,"low":881,"close":882,"change":398,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-29",23.21,23.3,-0.3,576200,{"date":886,"open":887,"high":876,"low":888,"close":889,"change":799,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-28",22.58,22.37,23.37,3.73,477500,{"date":893,"open":894,"high":895,"low":357,"close":896,"change":250,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-27",22.49,22.66,22.53,0.63,681600,{"date":900,"open":444,"high":901,"low":888,"close":357,"change":603,"percent_change":902,"volume":903,"transactions":9,"vwap":357},"2026-05-26",22.97,-1.71,491200,{"date":905,"open":370,"high":459,"low":906,"close":907,"change":897,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-22",22.21,22.78,2.84,340700,{"date":911,"open":208,"high":514,"low":912,"close":913,"change":425,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-21",21.54,22.15,1.79,415900,{"date":917,"open":918,"high":919,"low":920,"close":320,"change":809,"percent_change":921,"volume":922,"transactions":9,"vwap":320},"2026-05-20",21.19,21.78,21.11,2.3,390300,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":173,"volume":929,"transactions":9,"vwap":926},"2026-05-19",21.09,21.27,20.91,0.21,289200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":742,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-18",20.87,21.18,20.83,21.059999,1.4,335700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":189,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-15",20.88,20.55,20.77,-0.38,303800,{"date":946,"open":947,"high":918,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",20.86,20.82,20.85,0.1,0.48,297100,{"date":954,"open":955,"high":935,"low":956,"close":957,"change":190,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-13",21.01,20.63,20.75,-1.75,352300,{"date":961,"open":962,"high":16,"low":963,"close":964,"change":250,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-12",21.030001,20.66,21.12,0.67,265900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":820,"percent_change":200,"volume":973,"transactions":9,"vwap":972},"2026-05-11",21.16,21.17,20.9,20.98,162600,{"date":975,"open":969,"high":976,"low":955,"close":977,"change":398,"percent_change":121,"volume":978,"transactions":9,"vwap":977},"2026-05-08",21.28,21.040001,194200,{"date":980,"open":981,"high":982,"low":977,"close":920,"change":295,"percent_change":296,"volume":983,"transactions":9,"vwap":920},"2026-05-07",21.1,21.36,435300,{"date":985,"open":52,"high":986,"low":972,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",21.25,21.13,0.27,1.29,343100,{"date":992,"open":993,"high":994,"low":995,"close":947,"change":572,"percent_change":996,"volume":997,"transactions":9,"vwap":947},"2026-05-05",20.61,20.96,20.58,1.36,247500,{"date":999,"open":1000,"high":932,"low":1001,"close":995,"change":95,"percent_change":1002,"volume":1003,"transactions":9,"vwap":995},"2026-05-04",20.62,20.41,-0.96,391900,{"date":1005,"open":942,"high":1006,"low":1007,"close":1008,"change":53,"percent_change":38,"volume":1009,"transactions":9,"vwap":1008},"2026-05-01",20.84,20.59,20.78,275100,{"date":1011,"open":1012,"high":1013,"low":1001,"close":1014,"change":742,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-30",20.42,20.94,20.74,1.42,401100,{"date":1018,"open":1013,"high":199,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-29",20.28,20.45,-1.12,-5.19,428100,{"date":1025,"open":982,"high":1026,"low":981,"close":196,"change":1027,"percent_change":914,"volume":1028,"transactions":9,"vwap":196},"2026-04-28",21.61,0.38,390100,{"date":1030,"open":927,"high":986,"low":947,"close":918,"change":572,"percent_change":1031,"volume":1032,"transactions":9,"vwap":918},"2026-04-27",1.34,251700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":927,"change":928,"percent_change":1037,"volume":1038,"transactions":9,"vwap":927},"2026-04-24",20.64,20.95,1.01,214600,{"date":1040,"open":963,"high":1041,"low":1042,"close":1043,"change":632,"percent_change":742,"volume":1044,"transactions":9,"vwap":1043},"2026-04-23",20.81,20.52,20.7,215800,{"date":1046,"open":957,"high":948,"low":995,"close":1035,"change":820,"percent_change":200,"volume":909,"transactions":9,"vwap":1035},"2026-04-22",{"date":1048,"open":940,"high":1049,"low":956,"close":1043,"change":815,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1043},"2026-04-21",20.92,-0.62,317300,{"date":1053,"open":957,"high":1054,"low":1055,"close":934,"change":704,"percent_change":950,"volume":966,"transactions":9,"vwap":934},"2026-04-20",20.89,20.72,{"date":1057,"open":1058,"high":948,"low":1059,"close":1041,"change":951,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1041},"2026-04-17",20.46,20.44,2.36,274400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":435,"volume":1069,"transactions":9,"vwap":1067},"2026-04-16",20.14,20.36,20.08,20.33,0.15,305700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":165,"percent_change":1068,"volume":1076,"transactions":9,"vwap":1075},"2026-04-15",20.07,20.2,19.98,20.18,232800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":877,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-14",19.59,20.17,19.51,20.15,2.65,403100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":928,"percent_change":506,"volume":1090,"transactions":9,"vwap":1088},"2026-04-13",19.4,19.63,19.24,321100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":285,"percent_change":461,"volume":1097,"transactions":9,"vwap":1096},"2026-04-10",19.3,19.49,19.27,19.42,166100,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":72,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-09",19.09,19.44,19.25,0.26,355400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1103,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-08",19.22,19.36,19.16,19.2,1.37,460400,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-07",18.49,19,18.94,0.44,2.38,395000,{"date":1122,"open":1123,"high":1124,"low":1115,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-06",18.54,18.71,18.5,-0.17,-0.91,438800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-02",18.27,18.73,18.22,18.67,0.32,1.74,356100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":820,"percent_change":121,"volume":1144,"transactions":9,"vwap":1143},"2026-04-01",18.4,18.55,18.29,18.35,478900,{"date":1146,"open":1147,"high":1147,"low":1131,"close":1148,"change":53,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-31",18.66,18.41,0.22,559700,{"date":1152,"open":1140,"high":1153,"low":1154,"close":1155,"change":38,"percent_change":101,"volume":1156,"transactions":9,"vwap":1155},"2026-03-30",18.56,18.28,18.37,332400,{"date":1158,"open":1159,"high":1115,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-27",18.42,18.16,18.18,-0.36,-1.94,442900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1123,"change":156,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1123},"2026-03-26",18.39,18.69,18.31,0.98,353600,{"date":1173,"open":1123,"high":1123,"low":1174,"close":1175,"change":295,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-25",18.19,18.36,-0.11,336200,{"date":1179,"open":1153,"high":1180,"low":1181,"close":1181,"change":415,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-24",18.75,18.38,-1.87,349900,{"date":1185,"open":1168,"high":1186,"low":1187,"close":1132,"change":497,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1132},"2026-03-23",19.02,18.46,2.18,404700,{"date":1191,"open":1186,"high":1192,"low":1142,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-20",19.040001,18.33,-0.57,-3.02,900900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":116,"percent_change":732,"volume":1203,"transactions":9,"vwap":1202},"2026-03-19",18.86,19.07,18.74,18.9,314400,{"date":1205,"open":1206,"high":1200,"low":1207,"close":1208,"change":732,"percent_change":850,"volume":1209,"transactions":9,"vwap":1208},"2026-03-18",18.98,18.84,18.93,437300,{"date":1211,"open":1212,"high":1087,"low":1200,"close":1100,"change":372,"percent_change":340,"volume":1213,"transactions":9,"vwap":1100},"2026-03-17",19.23,317400,{"date":1215,"open":1186,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-16",19.31,18.99,19.13,0.35,1.86,291200,{"date":1223,"open":1224,"high":1212,"low":1225,"close":1226,"change":296,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-13",19.049999,18.58,18.78,-0.48,347300,{"date":1230,"open":1231,"high":1116,"low":1232,"close":1233,"change":1234,"percent_change":846,"volume":1235,"transactions":9,"vwap":1233},"2026-03-12",18.61,18.59,18.87,0.07,334100,{"date":1237,"open":1186,"high":1238,"low":1231,"close":1239,"change":329,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-11",19.1,18.8,-1.31,326000,{"date":1243,"open":1244,"high":1107,"low":1245,"close":1224,"change":230,"percent_change":230,"volume":1246,"transactions":9,"vwap":1224},"2026-03-10",18.91,18.79,330300,{"date":1248,"open":1249,"high":1238,"low":1167,"close":1224,"change":372,"percent_change":340,"volume":1250,"transactions":9,"vwap":1224},"2026-03-09",18.92,473500,{"date":1252,"open":1101,"high":1253,"low":1117,"close":1100,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1100},"2026-03-06",19.46,-0.51,-2.6,410700,{"date":1258,"open":1087,"high":1259,"low":1260,"close":1261,"change":883,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-05",19.66,19.32,19.6,-1.51,467800,{"date":1265,"open":1266,"high":1267,"low":1108,"close":1268,"change":846,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-04",19.52,20,19.9,1.89,417000,{"date":1272,"open":1273,"high":1274,"low":1192,"close":1275,"change":815,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-03",19.39,19.73,19.53,-0.66,446100,{"date":1279,"open":1273,"high":1280,"low":1093,"close":1259,"change":250,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1259},"2026-03-02",19.78,0.72,342600,{"date":1284,"open":1064,"high":1064,"low":1285,"close":1266,"change":350,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1266},"2026-02-27",19.48,-2.69,703200,{"date":1289,"open":1290,"high":1064,"low":1290,"close":1291,"change":1027,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-26",19.72,20.059999,1.93,439200,{"date":1295,"open":1216,"high":1290,"low":1110,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-25",19.68,0.43,2.23,344800,{"date":1301,"open":1253,"high":1302,"low":1107,"close":1102,"change":732,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1102},"2026-02-24",19.5,-0.82,429700,{"date":1306,"open":1307,"high":1296,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1307},"2026-02-23",19.41,19.37,-0.14,-0.72,491600,{"date":1313,"open":1089,"high":1314,"low":1238,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-20",19.56,19.55,0.68,3.6,520500,{"date":1320,"open":1201,"high":1321,"low":1201,"close":1233,"change":705,"percent_change":1297,"volume":1322,"transactions":9,"vwap":1233},"2026-02-19",18.96,467700,{"date":1324,"open":1231,"high":1244,"low":1325,"close":1245,"change":72,"percent_change":988,"volume":1326,"transactions":9,"vwap":1245},"2026-02-18",18.57,469200,{"date":1328,"open":1124,"high":1226,"low":1329,"close":1201,"change":156,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1201},"2026-02-17",18.43,0.97,286200,{"date":1333,"open":1140,"high":1201,"low":1334,"close":1153,"change":46,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1153},"2026-02-13",18.3,1.7,307900,{"date":1338,"open":1339,"high":1180,"low":1340,"close":1341,"change":329,"percent_change":763,"volume":1342,"transactions":9,"vwap":1341},"2026-02-12",18.65,17.8,18.25,500700,{"date":1344,"open":1100,"high":1100,"low":1115,"close":1125,"change":350,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1125},"2026-02-11",-2.84,511900,{"date":1348,"open":1349,"high":1100,"low":1349,"close":1192,"change":1149,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1192},"2026-02-10",18.83,1.17,377700,{"date":1353,"open":1354,"high":1206,"low":1325,"close":1355,"change":349,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-09",18.85,18.82,-0.63,331800,{"date":1359,"open":1110,"high":1260,"low":1244,"close":1117,"change":487,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1117},"2026-02-06",-0.99,529100,{"date":1363,"open":1132,"high":1364,"low":1232,"close":1218,"change":1219,"percent_change":1220,"volume":1365,"transactions":9,"vwap":1218},"2026-02-05",19.26,736500,{"date":1367,"open":1368,"high":1355,"low":1161,"close":1226,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1226},"2026-02-04",18.48,0.7,3.87,1255100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":72,"percent_change":572,"volume":1378,"transactions":9,"vwap":1377},"2026-02-03",17.86,18.26,17.84,18.08,470800,{"date":1380,"open":1381,"high":1160,"low":1382,"close":1383,"change":116,"percent_change":1126,"volume":1384,"transactions":9,"vwap":1383},"2026-02-02",18.01,17.9,18.030001,403800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":72,"percent_change":572,"volume":1391,"transactions":9,"vwap":1390},"2026-01-30",17.83,18.1,17.78,18.059999,599900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1381,"change":633,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1381},"2026-01-29",17.89,18.040001,17.79,1.41,437400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":200,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-28",18.09,18.2,17.73,17.76,-1.61,564900,{"date":1408,"open":1409,"high":1388,"low":1410,"close":1411,"change":211,"percent_change":989,"volume":1412,"transactions":9,"vwap":1411},"2026-01-27",17.88,17.85,18.049999,399200,{"date":1414,"open":1415,"high":1416,"low":1389,"close":1417,"change":732,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-26",17.96,18.11,17.82,-0.89,1024300,{"date":1421,"open":1381,"high":1422,"low":1396,"close":1423,"change":815,"percent_change":1310,"volume":1424,"transactions":9,"vwap":1423},"2026-01-23",18.12,17.98,840700,{"date":1426,"open":1193,"high":1125,"low":1381,"close":1416,"change":267,"percent_change":516,"volume":1427,"transactions":9,"vwap":1416},"2026-01-22",357600,{"date":1429,"open":1430,"high":1142,"low":1383,"close":1142,"change":211,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1142},"2026-01-21",18.17,1.27,563500,{"date":1434,"open":1404,"high":1435,"low":177,"close":1390,"change":705,"percent_change":1118,"volume":1436,"transactions":9,"vwap":1390},"2026-01-20",18.14,486500,{"date":1438,"open":1325,"high":1325,"low":1423,"close":1423,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1423},"2026-01-16",-0.71,-3.8,785900,{"date":1443,"open":1444,"high":1445,"low":1187,"close":1168,"change":38,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1168},"2026-01-15",18.62,18.81,1.03,343700,{"date":1449,"open":1450,"high":1339,"low":1143,"close":1125,"change":371,"percent_change":382,"volume":983,"transactions":9,"vwap":1125},"2026-01-14",18.52,{"date":1452,"open":1116,"high":1224,"low":1125,"close":1453,"change":1227,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-13",18.51,-2.53,410200,{"date":1457,"open":1132,"high":1109,"low":1339,"close":1217,"change":1068,"percent_change":1458,"volume":1299,"transactions":9,"vwap":1217},"2026-01-12",0.8,{"date":1460,"open":1132,"high":1461,"low":1462,"close":1207,"change":165,"percent_change":697,"volume":1463,"transactions":9,"vwap":1207},"2026-01-09",18.89,18.64,356800,{"date":1465,"open":1169,"high":1199,"low":1169,"close":1445,"change":1466,"percent_change":126,"volume":1467,"transactions":9,"vwap":1445},"2026-01-08",0.36,393800,{"date":1469,"open":1134,"high":1134,"low":1175,"close":1470,"change":815,"percent_change":94,"volume":1471,"transactions":9,"vwap":1470},"2026-01-07",18.45,331900,{"date":1473,"open":1169,"high":1339,"low":1474,"close":1225,"change":632,"percent_change":1135,"volume":1475,"transactions":9,"vwap":1225},"2026-01-06",18.21,469600,{"date":1477,"open":1168,"high":1207,"low":1453,"close":1450,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1450},"2026-01-05",-0.26,-1.38,400400,{"date":1482,"open":1461,"high":1202,"low":1231,"close":1226,"change":757,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1226},"2026-01-02",-0.79,236300,{"date":1486,"open":1487,"high":1200,"low":1202,"close":1208,"change":349,"percent_change":1356,"volume":1488,"transactions":9,"vwap":1208},"2025-12-31",19.059999,270700,{"date":1490,"open":1192,"high":1491,"low":1186,"close":1224,"change":116,"percent_change":732,"volume":1492,"transactions":9,"vwap":1224},"2025-12-30",19.21,304200,{"date":1494,"open":1117,"high":1495,"low":1117,"close":1496,"change":156,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-29",19.15,19.08,0.95,338000,{"date":1500,"open":1201,"high":1501,"low":1201,"close":1202,"change":632,"percent_change":1135,"volume":1502,"transactions":9,"vwap":1202},"2025-12-26",18.95,314700,{"date":1504,"open":1231,"high":1233,"low":1505,"close":1207,"change":505,"percent_change":989,"volume":1506,"transactions":9,"vwap":1207},"2025-12-24",18.6,232300,{"date":1508,"open":1509,"high":1349,"low":1325,"close":1505,"change":1176,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1505},"2025-12-23",18.7,-0.59,918200,{"date":1513,"open":1124,"high":1244,"low":1444,"close":1124,"change":372,"percent_change":340,"volume":1514,"transactions":9,"vwap":1124},"2025-12-22",349300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1180,"change":1478,"percent_change":738,"volume":1520,"transactions":9,"vwap":1180},"2025-12-19",18.88,19.11,18.72,1604000,{"date":1522,"open":1518,"high":1102,"low":1206,"close":1523,"change":398,"percent_change":190,"volume":1524,"transactions":9,"vwap":1523},"2025-12-18",19.01,367000,{"date":1526,"open":1110,"high":1253,"low":1206,"close":1496,"change":1176,"percent_change":1194,"volume":1527,"transactions":9,"vwap":1496},"2025-12-17",439700,{"date":1529,"open":1530,"high":1108,"low":1100,"close":1531,"change":1309,"percent_change":1310,"volume":1532,"transactions":9,"vwap":1531},"2025-12-16",19.35,19.19,348200,{"date":1534,"open":1102,"high":1308,"low":1109,"close":1535,"change":285,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-15",19.33,0.89,461900,{"date":1539,"open":1530,"high":1530,"low":1487,"close":1109,"change":398,"percent_change":1162,"volume":1540,"transactions":9,"vwap":1109},"2025-12-12",497400,{"date":1542,"open":1543,"high":1544,"low":1218,"close":1212,"change":156,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1212},"2025-12-11",19.17,19.45,0.94,414100,{"date":1548,"open":1116,"high":1102,"low":1461,"close":1224,"change":165,"percent_change":697,"volume":1549,"transactions":9,"vwap":1224},"2025-12-10",491900,{"date":1551,"open":1552,"high":1089,"low":1552,"close":1186,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1186},"2025-12-09",18.68,0.47,2.53,472400,{"date":1557,"open":1245,"high":1245,"low":1453,"close":1141,"change":267,"percent_change":1002,"volume":1558,"transactions":9,"vwap":1141},"2025-12-08",396200,{"date":1560,"open":1239,"high":1206,"low":1147,"close":1132,"change":757,"percent_change":1483,"volume":1561,"transactions":9,"vwap":1132},"2025-12-05",317600,{"date":1563,"open":1218,"high":1495,"low":1355,"close":1517,"change":1050,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1517},"2025-12-04",-3.18,402300,{"date":1567,"open":1285,"high":1568,"low":1530,"close":1302,"change":632,"percent_change":46,"volume":1569,"transactions":9,"vwap":1302},"2025-12-03",19.62,403700,{"date":1571,"open":1079,"high":1079,"low":1273,"close":1101,"change":230,"percent_change":230,"volume":1572,"transactions":9,"vwap":1101},"2025-12-02",350500,{"date":1574,"open":1108,"high":1314,"low":1108,"close":1101,"change":820,"percent_change":399,"volume":1575,"transactions":9,"vwap":1101},"2025-12-01",317800,{"date":1577,"open":1273,"high":1266,"low":1578,"close":1302,"change":53,"percent_change":928,"volume":1579,"transactions":9,"vwap":1302},"2025-11-28",19.34,204900,{"date":1581,"open":1530,"high":1296,"low":1530,"close":1253,"change":165,"percent_change":1068,"volume":1582,"transactions":9,"vwap":1253},"2025-11-26",676200,{"date":1584,"open":1093,"high":1259,"low":1093,"close":1585,"change":38,"percent_change":131,"volume":1586,"transactions":9,"vwap":1585},"2025-11-25",19.43,361500,{"date":1588,"open":1238,"high":1095,"low":1523,"close":1089,"change":1234,"percent_change":846,"volume":1589,"transactions":9,"vwap":1089},"2025-11-24",273700,{"date":1591,"open":1168,"high":1531,"low":1153,"close":1543,"change":21,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1543},"2025-11-21",3.29,358200,{"date":1595,"open":1226,"high":1501,"low":1450,"close":1153,"change":757,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1153},"2025-11-20",-0.8,435400,{"date":1599,"open":1199,"high":1321,"low":1124,"close":1124,"change":732,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1124},"2025-11-19",-0.85,280200,{"date":1603,"open":1206,"high":1206,"low":1226,"close":1233,"change":632,"percent_change":1135,"volume":1604,"transactions":9,"vwap":1233},"2025-11-18",385800,{"date":1606,"open":1093,"high":1535,"low":1201,"close":1445,"change":239,"percent_change":1286,"volume":1607,"transactions":9,"vwap":1445},"2025-11-17",354700,{"date":1609,"open":1109,"high":1530,"low":1249,"close":1535,"change":285,"percent_change":1536,"volume":1498,"transactions":9,"vwap":1535},"2025-11-14",{"date":1611,"open":1260,"high":1315,"low":1100,"close":1109,"change":1126,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1109},"2025-11-13",-0.88,311600,{"date":1615,"open":1275,"high":1261,"low":1535,"close":1535,"change":383,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1535},"2025-11-12",-1.13,517700,{"date":1619,"open":1620,"high":1621,"low":1102,"close":1315,"change":1466,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1315},"2025-11-11",19.29,19.64,1.88,274000,{"date":1625,"open":1535,"high":1530,"low":1200,"close":1531,"change":815,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1531},"2025-11-10",-0.67,255700,{"date":1629,"open":1202,"high":1307,"low":1202,"close":1260,"change":1297,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1260},"2025-11-07",2.28,523400,{"date":1633,"open":1117,"high":1186,"low":1124,"close":1461,"change":53,"percent_change":928,"volume":1634,"transactions":9,"vwap":1461},"2025-11-06",357900,{"date":1636,"open":1321,"high":1637,"low":1444,"close":1354,"change":815,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1354},"2025-11-05",18.97,-0.68,573800,{"date":1641,"open":1202,"high":1192,"low":1245,"close":1206,"change":704,"percent_change":106,"volume":1642,"transactions":9,"vwap":1206},"2025-11-04",560000,{"date":1644,"open":1523,"high":1523,"low":1124,"close":1321,"change":757,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1321},"2025-11-03",-0.78,505400,{"date":1648,"open":1321,"high":1102,"low":1349,"close":1518,"change":724,"percent_change":72,"volume":1649,"transactions":9,"vwap":1518},"2025-10-31",546700,{"date":1651,"open":1233,"high":1218,"low":1445,"close":1238,"change":1068,"percent_change":286,"volume":1652,"transactions":9,"vwap":1238},"2025-10-30",443900,{"date":1654,"open":1655,"high":1655,"low":1517,"close":1501,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1501},"2025-10-29",19.88,-1.16,-5.77,770600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":165,"percent_change":1068,"volume":1665,"transactions":9,"vwap":1664},"2025-10-28",19.94,20.22,19.74,20.11,555100,{"date":1667,"open":1655,"high":1664,"low":1668,"close":1066,"change":20,"percent_change":304,"volume":1669,"transactions":9,"vwap":1066},"2025-10-27",19.83,305000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":165,"percent_change":1068,"volume":1676,"transactions":9,"vwap":1675},"2025-10-24",19.97,20.1,19.91,19.95,307000,{"date":1678,"open":1679,"high":1680,"low":1674,"close":1681,"change":487,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-23",20.12,20.16,19.92,-0.94,292700,{"date":1685,"open":1672,"high":1019,"low":1681,"close":1664,"change":1149,"percent_change":689,"volume":1686,"transactions":9,"vwap":1664},"2025-10-22",323000,{"date":1688,"open":1568,"high":1672,"low":1689,"close":1690,"change":742,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-21",19.61,19.89,1.48,266800,{"date":1694,"open":1081,"high":1695,"low":1696,"close":1261,"change":1068,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1261},"2025-10-20",19.67,19.28,0.77,224700,{"date":1700,"open":1094,"high":1701,"low":1108,"close":1544,"change":552,"percent_change":1254,"volume":1702,"transactions":9,"vwap":1544},"2025-10-17",19.65,292500,{"date":1704,"open":1701,"high":1705,"low":1544,"close":1315,"change":704,"percent_change":950,"volume":1706,"transactions":9,"vwap":1315},"2025-10-16",19.77,290100,{"date":1708,"open":1696,"high":1709,"low":1696,"close":1275,"change":572,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1275},"2025-10-15",19.7,1.45,352900,{"date":1713,"open":1714,"high":1364,"low":1117,"close":1102,"change":1068,"percent_change":286,"volume":1715,"transactions":9,"vwap":1102},"2025-10-14",19.030001,272200,{"date":1717,"open":1089,"high":1093,"low":1206,"close":1238,"change":53,"percent_change":928,"volume":1718,"transactions":9,"vwap":1238},"2025-10-13",273800,{"date":1720,"open":1674,"high":1674,"low":1192,"close":1487,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1487},"2025-10-10",-0.73,-3.69,313200,{"date":1725,"open":1726,"high":1291,"low":1296,"close":1727,"change":95,"percent_change":1728,"volume":1156,"transactions":9,"vwap":1727},"2025-10-09",19.99,19.79,-1,{"date":1730,"open":1066,"high":1066,"low":1731,"close":1726,"change":295,"percent_change":552,"volume":1732,"transactions":9,"vwap":1726},"2025-10-08",19.82,347000,{"date":1734,"open":1080,"high":1735,"low":1267,"close":1736,"change":732,"percent_change":1483,"volume":1737,"transactions":9,"vwap":1736},"2025-10-07",20.25,20.01,512900,{"date":1739,"open":1740,"high":1741,"low":1664,"close":1080,"change":1742,"percent_change":1616,"volume":1743,"transactions":9,"vwap":1080},"2025-10-06",20.4,20.57,-0.23,355300,{"date":1745,"open":1746,"high":1043,"low":1746,"close":1740,"change":312,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1740},"2025-10-03",20.32,0.59,379400,{"date":1750,"open":1751,"high":1065,"low":1752,"close":1019,"change":382,"percent_change":329,"volume":1753,"transactions":9,"vwap":1019},"2025-10-02",20.21,20.030001,312000,{"date":1755,"open":1735,"high":1012,"low":1064,"close":1067,"change":724,"percent_change":72,"volume":1756,"transactions":9,"vwap":1067},"2025-10-01",503600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1746,"change":312,"percent_change":1747,"volume":1762,"transactions":9,"vwap":1746},"2025-09-30",20.19,20.34,20.049999,229900,{"date":1764,"open":1765,"high":1766,"low":1673,"close":1073,"change":296,"percent_change":583,"volume":1767,"transactions":9,"vwap":1073},"2025-09-29",20.31,20.47,205300,{"date":1769,"open":1751,"high":1067,"low":1680,"close":1770,"change":285,"percent_change":799,"volume":1771,"transactions":9,"vwap":1770},"2025-09-26",20.29,226200,{"date":1773,"open":1774,"high":1740,"low":1761,"close":1679,"change":1478,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1679},"2025-09-25",20.37,-1.28,296700,{"date":1778,"open":1049,"high":972,"low":1779,"close":1779,"change":1254,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-24",20.38,-2.44,381700,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1054,"change":250,"percent_change":965,"volume":1786,"transactions":9,"vwap":1054},"2025-09-23",20.79,21.049999,251500,{"date":1788,"open":1008,"high":949,"low":1789,"close":957,"change":230,"percent_change":230,"volume":1790,"transactions":9,"vwap":957},"2025-09-22",20.6,234600,{"date":1792,"open":925,"high":920,"low":1055,"close":957,"change":1478,"percent_change":1793,"volume":1794,"transactions":9,"vwap":957},"2025-09-19",-1.24,881400,{"date":1796,"open":1035,"high":987,"low":956,"close":955,"change":1297,"percent_change":1797,"volume":1798,"transactions":9,"vwap":955},"2025-09-18",2.09,321200,{"date":1800,"open":940,"high":1801,"low":941,"close":995,"change":487,"percent_change":1127,"volume":1802,"transactions":9,"vwap":995},"2025-09-17",21.08,485700,{"date":1804,"open":1805,"high":1008,"low":1020,"close":942,"change":312,"percent_change":1806,"volume":1807,"transactions":9,"vwap":942},"2025-09-16",20.54,0.58,301800,{"date":1809,"open":1810,"high":949,"low":1741,"close":1811,"change":1176,"percent_change":477,"volume":1812,"transactions":9,"vwap":1811},"2025-09-15",20.8,20.65,214300,{"date":1814,"open":948,"high":940,"low":956,"close":1815,"change":349,"percent_change":1194,"volume":1816,"transactions":9,"vwap":1815},"2025-09-12",20.76,208600,{"date":1818,"open":1067,"high":1819,"low":1067,"close":940,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":940},"2025-09-11",20.93,0.51,2.5,253200,{"date":1824,"open":1073,"high":1740,"low":1074,"close":1774,"change":211,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1774},"2025-09-10",1.14,478500,{"date":1828,"open":1829,"high":1008,"low":1064,"close":1064,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1064},"2025-09-09",20.69,-0.61,-2.94,275700,{"date":1834,"open":1035,"high":948,"low":1058,"close":957,"change":1126,"percent_change":87,"volume":1835,"transactions":9,"vwap":957},"2025-09-08",277000,{"date":1837,"open":1043,"high":52,"low":1043,"close":1049,"change":1135,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1049},"2025-09-05",1.55,368800,{"date":1841,"open":1042,"high":1014,"low":1842,"close":1789,"change":1478,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1789},"2025-09-04",20.35,-1.25,295200,{"date":1846,"open":1847,"high":1013,"low":1848,"close":947,"change":46,"percent_change":1849,"volume":1850,"transactions":9,"vwap":947},"2025-09-03",20.49,20.48,1.51,310800,{"date":1852,"open":1008,"high":948,"low":1853,"close":941,"change":415,"percent_change":1854,"volume":1855,"transactions":9,"vwap":941},"2025-09-02",20.51,-1.67,327800,{"date":1857,"open":1858,"high":962,"low":1815,"close":971,"change":165,"percent_change":250,"volume":1859,"transactions":9,"vwap":971},"2025-08-29",21.02,300500,{"date":1861,"open":1862,"high":1049,"low":1012,"close":932,"change":156,"percent_change":1863,"volume":1864,"transactions":9,"vwap":932},"2025-08-28",20.67,0.87,258700,{"date":1866,"open":1759,"high":1829,"low":1759,"close":1829,"change":66,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1829},"2025-08-27",2.02,260100,{"date":1870,"open":1842,"high":1848,"low":1075,"close":1019,"change":815,"percent_change":733,"volume":1871,"transactions":9,"vwap":1019},"2025-08-26",348300,{"date":1873,"open":1741,"high":1741,"low":1874,"close":1001,"change":296,"percent_change":583,"volume":1875,"transactions":9,"vwap":1001},"2025-08-25",20.24,265500,{"date":1877,"open":1267,"high":1878,"low":1681,"close":1879,"change":1369,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-08-22",20.68,20.5,3.54,624000,{"date":1883,"open":1088,"high":1690,"low":1088,"close":1884,"change":220,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-08-21",19.8,0.46,202200,{"date":1888,"open":1675,"high":1889,"low":1296,"close":1890,"change":383,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-20",20.040001,19.71,-1.1,324700,{"date":1894,"open":1275,"high":1074,"low":1275,"close":1895,"change":1896,"percent_change":908,"volume":1897,"transactions":9,"vwap":1895},"2025-08-19",19.93,0.55,197800,{"date":1899,"open":1302,"high":1689,"low":1212,"close":1900,"change":1176,"percent_change":140,"volume":1901,"transactions":9,"vwap":1900},"2025-08-18",19.38,254400,{"date":1903,"open":1315,"high":1695,"low":1578,"close":1094,"change":371,"percent_change":382,"volume":1904,"transactions":9,"vwap":1094},"2025-08-15",423100,{"date":1906,"open":1285,"high":1907,"low":1364,"close":1302,"change":1126,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1302},"2025-08-14",19.57,-0.86,299000,{"date":1911,"open":1302,"high":1890,"low":1900,"close":1695,"change":1103,"percent_change":1031,"volume":1572,"transactions":9,"vwap":1695},"2025-08-13",{"date":1913,"open":1501,"high":1096,"low":1354,"close":1307,"change":1316,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1307},"2025-08-12",3.63,385000,{"date":1917,"open":1918,"high":1461,"low":1444,"close":1132,"change":815,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1132},"2025-08-11",18.77,-0.69,340200,{"date":1922,"open":1186,"high":1200,"low":1349,"close":1199,"change":815,"percent_change":1638,"volume":1923,"transactions":9,"vwap":1199},"2025-08-08",235000,{"date":1925,"open":1095,"high":1273,"low":1637,"close":1217,"change":1309,"percent_change":1721,"volume":1926,"transactions":9,"vwap":1217},"2025-08-07",257100,{"date":1928,"open":1253,"high":1253,"low":1224,"close":1218,"change":116,"percent_change":732,"volume":1929,"transactions":9,"vwap":1218},"2025-08-06",346900,{"date":1931,"open":1918,"high":1095,"low":1232,"close":1109,"change":1466,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1109},"2025-08-05",1.91,613000,{"date":1935,"open":1168,"high":1714,"low":1168,"close":1239,"change":950,"percent_change":748,"volume":1936,"transactions":9,"vwap":1239},"2025-08-04",781200,{"date":1938,"open":1116,"high":1496,"low":1115,"close":1509,"change":121,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1509},"2025-08-01",-1.73,595500,{"date":1942,"open":1239,"high":1487,"low":1462,"close":1714,"change":704,"percent_change":106,"volume":1943,"transactions":9,"vwap":1714},"2025-07-31",699700,{"date":1945,"open":1012,"high":1847,"low":1321,"close":1523,"change":201,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1523},"2025-07-30",-6.58,488300,{"date":1949,"open":1950,"high":1951,"low":1681,"close":1842,"change":170,"percent_change":1952,"volume":959,"transactions":9,"vwap":1842},"2025-07-29",20.02,20.43,2.11,{"date":1954,"open":1955,"high":1779,"low":1895,"close":1895,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1895},"2025-07-28",20.3,-0.42,-2.06,240000,{"date":1960,"open":1082,"high":1842,"low":1961,"close":1842,"change":46,"percent_change":1838,"volume":1962,"transactions":9,"vwap":1842},"2025-07-25",19.96,260700,{"date":1964,"open":1965,"high":1966,"low":1752,"close":1889,"change":383,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1889},"2025-07-24",20.13,20.26,-1.09,220800,{"date":1970,"open":1746,"high":1842,"low":1950,"close":1966,"change":230,"percent_change":230,"volume":1971,"transactions":9,"vwap":1966},"2025-07-23",298900,{"date":1973,"open":1080,"high":1779,"low":1082,"close":1966,"change":156,"percent_change":1974,"volume":952,"transactions":9,"vwap":1966},"2025-07-22",0.9,{"date":1976,"open":1955,"high":1766,"low":1761,"close":1066,"change":820,"percent_change":883,"volume":1977,"transactions":9,"vwap":1066},"2025-07-21",246500,{"date":1979,"open":1759,"high":1746,"low":1889,"close":1064,"change":116,"percent_change":757,"volume":1156,"transactions":9,"vwap":1064},"2025-07-18",{"date":1981,"open":1065,"high":956,"low":1064,"close":1080,"change":883,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1080},"2025-07-17",-1.47,636900,{"date":1985,"open":1008,"high":977,"low":1779,"close":1766,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1766},"2025-07-16",-0.27,-1.3,364300,{"date":1990,"open":186,"high":328,"low":1014,"close":1014,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1014},"2025-07-15",-0.58,-2.72,440600,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":697,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-14",21.07,21.33,21.32,0.76,290000,{"date":2002,"open":1041,"high":969,"low":956,"close":969,"change":156,"percent_change":2003,"volume":2004,"transactions":9,"vwap":969},"2025-07-11",0.86,453800,{"date":2006,"open":1879,"high":977,"low":1879,"close":972,"change":1553,"percent_change":2007,"volume":2008,"transactions":9,"vwap":972},"2025-07-10",2.29,406900,{"date":2010,"open":2011,"high":1043,"low":1065,"close":1853,"change":38,"percent_change":1545,"volume":2012,"transactions":9,"vwap":1853},"2025-07-09",20.39,441600,{"date":2014,"open":1268,"high":1805,"low":2015,"close":1746,"change":1027,"percent_change":1932,"volume":2016,"transactions":9,"vwap":1746},"2025-07-08",19.85,757000,{"date":2018,"open":1673,"high":1874,"low":2019,"close":1661,"change":1986,"percent_change":201,"volume":2020,"transactions":9,"vwap":1661},"2025-07-07",19.86,412500,{"date":2022,"open":2023,"high":1020,"low":1080,"close":1751,"change":704,"percent_change":950,"volume":2024,"transactions":9,"vwap":1751},"2025-07-03",20.27,322400,{"date":2026,"open":1268,"high":1966,"low":1884,"close":1759,"change":1466,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1759},"2025-07-02",1.82,2220200,{"date":2030,"open":1695,"high":1770,"low":1701,"close":1668,"change":705,"percent_change":66,"volume":2031,"transactions":9,"vwap":1668},"2025-07-01",740300,{"date":2033,"open":1895,"high":1267,"low":1585,"close":2034,"change":552,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-06-30",19.75,-0.5,602000,{"date":2038,"open":1661,"high":1082,"low":1290,"close":2015,"change":820,"percent_change":883,"volume":2039,"transactions":9,"vwap":2015},"2025-06-27",997000,{"date":2041,"open":1101,"high":1895,"low":1101,"close":1674,"change":2042,"percent_change":2043,"volume":1871,"transactions":9,"vwap":1674},"2025-06-26",0.57,2.95,{"date":2045,"open":2019,"high":1950,"low":1535,"close":1578,"change":733,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1578},"2025-06-25",-3.2,413200,{"date":2049,"open":2050,"high":1065,"low":1672,"close":1074,"change":329,"percent_change":1793,"volume":2051,"transactions":9,"vwap":1074},"2025-06-24",20.23,332600,{"date":2053,"open":1759,"high":1059,"low":2054,"close":2050,"change":230,"percent_change":230,"volume":2055,"transactions":9,"vwap":2050},"2025-06-23",19.84,297400,{"date":2057,"open":1779,"high":995,"low":1664,"close":2050,"change":552,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2050},"2025-06-20",-0.49,1053900,{"date":2061,"open":1862,"high":1862,"low":1955,"close":1067,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1067},"2025-06-18",-0.32,-1.55,607600,{"date":2066,"open":1760,"high":1008,"low":1874,"close":1811,"change":633,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1811},"2025-06-17",1.23,456800,{"date":2070,"open":1955,"high":1741,"low":1680,"close":1740,"change":928,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1740},"2025-06-16",1.04,373100,{"date":2074,"open":1966,"high":2011,"low":1726,"close":1759,"change":883,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1759},"2025-06-13",-1.46,295700,{"date":2078,"open":1066,"high":1847,"low":1066,"close":1847,"change":285,"percent_change":799,"volume":2079,"transactions":9,"vwap":1847},"2025-06-12",283600,{"date":2081,"open":1042,"high":1811,"low":2050,"close":1746,"change":398,"percent_change":678,"volume":1492,"transactions":9,"vwap":1746},"2025-06-11",{"date":2083,"open":1760,"high":2084,"low":1080,"close":2011,"change":460,"percent_change":131,"volume":2085,"transactions":9,"vwap":2011},"2025-06-10",20.71,278700,{"date":2087,"open":1770,"high":1020,"low":1679,"close":1759,"change":165,"percent_change":1068,"volume":2088,"transactions":9,"vwap":1759},"2025-06-09",308500,{"date":2090,"open":1731,"high":2050,"low":1705,"close":1680,"change":748,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1680},"2025-06-06",2.7,420900,{"date":2094,"open":2095,"high":1681,"low":1088,"close":1088,"change":1830,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1088},"2025-06-05",19.87,-3.01,505200,{"date":2099,"open":1950,"high":1966,"low":1950,"close":1874,"change":285,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1874},"2025-06-04",0.85,423600,{"date":2103,"open":1664,"high":1955,"low":1668,"close":1072,"change":1309,"percent_change":1919,"volume":2104,"transactions":9,"vwap":1072},"2025-06-03",772600,{"date":2106,"open":2015,"high":2050,"low":1315,"close":1751,"change":988,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1751},"2025-06-02",1.35,504600,{"date":2110,"open":2111,"high":1664,"low":1705,"close":1661,"change":340,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1661},"2025-05-30",20.09,-1.04,667800,{"date":2115,"open":1726,"high":1779,"low":1672,"close":1082,"change":38,"percent_change":1497,"volume":2116,"transactions":9,"vwap":1082},"2025-05-29",569200,{"date":2118,"open":2095,"high":1736,"low":1890,"close":1961,"change":312,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1961},"2025-05-28",0.6,464400,{"date":2122,"open":1216,"high":1674,"low":1212,"close":2054,"change":286,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2054},"2025-05-27",4.15,327000,{"date":2126,"open":1321,"high":2127,"low":1207,"close":1224,"change":382,"percent_change":1478,"volume":2128,"transactions":9,"vwap":1224},"2025-05-23",19.18,309400,{"date":2130,"open":1102,"high":1095,"low":1206,"close":1238,"change":383,"percent_change":2131,"volume":1835,"transactions":9,"vwap":1238},"2025-05-22",-1.14,{"date":2133,"open":1621,"high":1290,"low":1095,"close":1260,"change":542,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1260},"2025-05-21",-2.77,296900,{"date":2137,"open":1950,"high":1673,"low":1668,"close":2095,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2095},"2025-05-20",-0.28,-1.39,420400,{"date":2142,"open":1290,"high":1080,"low":1709,"close":1082,"change":928,"percent_change":101,"volume":2143,"transactions":9,"vwap":1082},"2025-05-19",347100,{"date":2145,"open":1259,"high":1726,"low":1088,"close":1661,"change":742,"percent_change":1691,"volume":2146,"transactions":9,"vwap":1661},"2025-05-16",265100,{"date":2148,"open":1530,"high":1709,"low":1578,"close":1701,"change":633,"percent_change":989,"volume":2149,"transactions":9,"vwap":1701},"2025-05-15",326400,{"date":2151,"open":1273,"high":1275,"low":1089,"close":1087,"change":552,"percent_change":1254,"volume":1177,"transactions":9,"vwap":1087},"2025-05-14",{"date":2153,"open":1296,"high":1727,"low":1696,"close":1302,"change":382,"percent_change":1478,"volume":2154,"transactions":9,"vwap":1302},"2025-05-13",308800,{"date":2156,"open":1689,"high":1655,"low":1094,"close":1315,"change":2157,"percent_change":276,"volume":2158,"transactions":9,"vwap":1315},"2025-05-12",0.3,348600,{"date":2160,"open":1107,"high":1108,"low":2161,"close":1102,"change":295,"percent_change":552,"volume":2162,"transactions":9,"vwap":1102},"2025-05-09",19.14,228800,{"date":2164,"open":2161,"high":1900,"low":1244,"close":1095,"change":633,"percent_change":594,"volume":2165,"transactions":9,"vwap":1095},"2025-05-08",349800,{"date":2167,"open":1714,"high":1364,"low":1208,"close":1186,"change":106,"percent_change":1806,"volume":2168,"transactions":9,"vwap":1186},"2025-05-07",364800,{"date":2170,"open":1461,"high":1200,"low":1552,"close":1244,"change":815,"percent_change":1638,"volume":2171,"transactions":9,"vwap":1244},"2025-05-06",401300,{"date":2173,"open":1217,"high":1495,"low":1199,"close":1192,"change":398,"percent_change":190,"volume":2174,"transactions":9,"vwap":1192},"2025-05-05",361800,{"date":2176,"open":1116,"high":1089,"low":1233,"close":1518,"change":572,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1518},"2025-05-02",1.49,410400,{"date":2180,"open":1509,"high":1186,"low":1125,"close":1349,"change":950,"percent_change":748,"volume":2181,"transactions":9,"vwap":1349},"2025-05-01",281400,{"date":2183,"open":1147,"high":1233,"low":1376,"close":1132,"change":928,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1132},"2025-04-30",1.13,546400,{"date":2187,"open":1207,"high":1501,"low":1470,"close":1450,"change":2058,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1450},"2025-04-29",-2.58,577300,{"date":2191,"open":1245,"high":1523,"low":2192,"close":1523,"change":831,"percent_change":498,"volume":2193,"transactions":9,"vwap":1523},"2025-04-28",18.53,456400,{"date":2195,"open":1444,"high":1918,"low":1159,"close":1552,"change":53,"percent_change":928,"volume":2196,"transactions":9,"vwap":1552},"2025-04-25",429100,{"date":2198,"open":1354,"high":1637,"low":1153,"close":1462,"change":943,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1462},"2025-04-24",-2,769500,{"date":2202,"open":1578,"high":1081,"low":1637,"close":1186,"change":705,"percent_change":170,"volume":2203,"transactions":9,"vwap":1186},"2025-04-23",333100,{"date":2205,"open":1495,"high":2127,"low":1226,"close":1117,"change":285,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1117},"2025-04-22",0.91,446800,{"date":181,"open":1239,"high":1461,"low":2209,"close":1918,"change":116,"percent_change":732,"volume":2210,"transactions":9,"vwap":1918},18.24,495700]