[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACI":3,"homepage-market-summary":30,"stock-historical-ACI":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Albertsons Companies, Inc.","NYSE",null,"RETAIL-GROCERY STORES","Albertsons Companies Inc is a food and drug retailer in United States. The company operate in well known banners including Albertsons, Safeway, Vons, Pavilions, Randalls, Tom Thumb, Carrs, Jewel-Osco, ACME, Shaw's, Star Market, United Supermarkets, Market Street, Haggen, Kings Food Markets, Balducci's Food Lovers Market, and others.","275,000","Boise, ID",{"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},11.72,11.57,11.895,11.415,11.61,0.11,0.95,5978044.893131,37497,11.7179,37.99,10.86,4156867.9847393557,3.2,1574,{"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",[98,103,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":20,"price":106,"is_up":39},"Financials","XLF",53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"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":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},22.78,7216454,2634005707.979746,-47.37,"2025-04-21",[182,183,192,202,210,220,231,242,251,261,272,281,289,299,308,317,324,333,343,352,362,373,382,390,399,410,416,423,432,441,449,457,468,478,485,492,500,506,514,524,531,538,546,555,562,570,577,585,595,604,613,624,634,643,652,661,668,675,682,689,698,707,713,721,730,738,746,754,762,769,775,783,791,798,807,814,823,831,838,846,855,863,871,879,886,892,898,907,913,920,927,935,942,950,957,965,970,975,983,988,994,999,1005,1011,1018,1026,1034,1041,1046,1051,1057,1063,1069,1075,1082,1089,1097,1105,1112,1118,1124,1132,1137,1143,1150,1158,1166,1172,1179,1186,1191,1197,1201,1207,1214,1220,1225,1231,1238,1243,1249,1256,1261,1269,1276,1282,1288,1293,1300,1307,1316,1321,1328,1336,1341,1345,1353,1360,1366,1373,1378,1385,1392,1399,1406,1413,1419,1425,1428,1433,1437,1443,1447,1453,1458,1461,1465,1470,1475,1478,1483,1488,1493,1496,1500,1505,1510,1513,1519,1522,1525,1529,1534,1538,1543,1546,1549,1554,1561,1566,1570,1573,1578,1582,1586,1589,1593,1598,1604,1611,1617,1624,1628,1633,1636,1640,1645,1650,1655,1662,1666,1670,1673,1676,1682,1688,1693,1699,1703,1707,1712,1719,1725,1731,1737,1744,1752,1759,1767,1773,1782,1789,1794,1802,1807,1810,1813,1819,1822,1828,1832,1835,1840,1845,1849,1853,1857,1861,1866,1870,1874,1878,1885,1890,1897,1903,1907,1911,1917,1923,1928,1934,1940,1946,1953,1959,1966,1971,1975,1980,1985,1989,1994,1999,2005,2008,2015,2019,2025,2032,2039,2044,2048,2052,2059,2063,2069,2075,2082,2088,2095,2101,2109,2116,2122,2127,2134,2141,2148,2156,2163,2170,2177,2185,2191,2199,2205,2213,2220,2228,2234,2238,2244,2250,2256,2263,2271,2278,2284,2289,2294,2298,2305,2312,2318,2324,2330,2335,2340,2345,2351,2356,2363,2368,2373,2379,2384,2390,2395,2402,2409,2415,2419,2426,2431,2435,2438,2442,2446,2451,2457,2463,2467,2472,2477],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":115,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",11.81,11.83,11.55,-0.26,7614304.757199,42043,11.6624,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",11.59,11.73,11.56,11.64,0,6035001.709835,30857,11.6187,{"date":203,"open":204,"high":205,"low":206,"close":197,"change":115,"percent_change":188,"volume":207,"transactions":208,"vwap":209},"2026-09-28",11.63,11.89,11.54,7659616.178411,43540,11.6613,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",11.92,11.6,11.67,-0.28,-2.34,7253694.291699,38349,11.7049,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",11.8,11.99,11.75,11.95,0.25,2.14,5624263.259399,30995,11.8923,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",12.07,12.13,11.68,11.7,-0.37,-3.07,7051337.40883,45627,11.7869,{"date":243,"open":244,"high":245,"low":233,"close":233,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",12.25,12.38,-0.05,-0.41,9246044.910726,51052,12.1629,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",12.28,12.44,12.12,-0.23,-1.86,8276991.073524,41830,12.1919,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",12.54,12.6001,12.315,12.35,-0.21,-1.67,15300972.730398,39651,12.3978,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":198,"percent_change":198,"volume":278,"transactions":279,"vwap":280},"2026-09-17",12.6,12.76,12.4244,12.56,6920303.511221,38673,12.6198,{"date":282,"open":275,"high":283,"low":284,"close":277,"change":215,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",12.91,12.55,-2.18,6551077.900612,41389,12.6704,{"date":290,"open":291,"high":292,"low":263,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",12.65,13.03,12.84,0.12,0.94,9987595.668718,53221,12.8567,{"date":300,"open":233,"high":301,"low":233,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",12.8,12.72,0.64,5.3,10270795.890152,56482,12.6758,{"date":309,"open":214,"high":255,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",11.665,12.08,0.38,3.25,6054382.835121,35990,11.9946,{"date":318,"open":212,"high":212,"low":204,"close":236,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",-0.15,-1.27,14437703.728019,60539,11.7189,{"date":325,"open":326,"high":326,"low":224,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",12.16,11.85,-0.29,-2.39,9965392.668628,52886,11.8656,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":247,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",12.52,12.57,12.055,12.14,-3.27,7765682.570913,56504,12.1968,{"date":344,"open":345,"high":346,"low":345,"close":284,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",12.4,12.64,-0.04,-0.32,4592739.312382,32202,12.5496,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":20,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",12.53,12.69,12.385,12.59,0.88,4372251.50487,30629,12.5864,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",12.42,12.685,12.27,12.48,0.02,0.16,11397557.514273,43871,12.4951,{"date":374,"open":345,"high":375,"low":376,"close":377,"change":20,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",12.67,12.37,12.46,0.89,6228861.119562,40380,12.5031,{"date":383,"open":367,"high":357,"low":384,"close":266,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",12.335,-0.18,-1.44,7750285.030839,36158,12.4142,{"date":391,"open":392,"high":346,"low":393,"close":354,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",12.32,12.285,0.3,2.45,5507557.910974,35244,12.521,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",12.22,12.3475,12.1638,12.23,-0.17,-1.37,4160713.023584,24716,12.2596,{"date":411,"open":345,"high":412,"low":266,"close":345,"change":368,"percent_change":369,"volume":413,"transactions":414,"vwap":415},"2026-08-26",12.5199,5032255.789181,30486,12.412,{"date":417,"open":254,"high":418,"low":376,"close":245,"change":256,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",12.605,-1.82,4694658.503975,35033,12.4548,{"date":424,"open":245,"high":425,"low":245,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",12.745,12.61,0.23,1.86,5026523.750808,37384,12.6206,{"date":433,"open":434,"high":364,"low":435,"close":245,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",12.02,11.98,0.4,3.34,6423531.781578,39737,12.3127,{"date":442,"open":435,"high":443,"low":327,"close":435,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",12.06,-0.14,-1.16,5957913.38112,37897,11.9674,{"date":450,"open":338,"high":451,"low":311,"close":255,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",12.5,-0.09,-0.74,5229109.110711,42696,12.2681,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",12.43,12.515,12.19,12.21,0.01,0.08,5699242.440883,45452,12.3242,{"date":469,"open":470,"high":254,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",12.3,12.095,12.2,-0.22,-1.77,5307347.281344,39743,12.2161,{"date":479,"open":364,"high":480,"low":481,"close":364,"change":368,"percent_change":369,"volume":482,"transactions":483,"vwap":484},"2026-08-14",12.545,12.275,5296814.606856,40643,12.4472,{"date":486,"open":487,"high":377,"low":487,"close":345,"change":488,"percent_change":313,"volume":489,"transactions":490,"vwap":491},"2026-08-13",12.05,0.39,5393993.619223,36031,12.3473,{"date":493,"open":443,"high":462,"low":212,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",12.01,-0.24,-1.96,6077642.94225,43724,12.0462,{"date":501,"open":311,"high":502,"low":223,"close":244,"change":294,"percent_change":130,"volume":503,"transactions":504,"vwap":505},"2026-08-11",12.41,6806640.189769,43120,12.2639,{"date":507,"open":508,"high":509,"low":510,"close":234,"change":294,"percent_change":173,"volume":511,"transactions":512,"vwap":513},"2026-08-10",12,12.165,11.93,7018193.339,41718,12.1056,{"date":515,"open":516,"high":517,"low":518,"close":494,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",11.96,12.195,11.86,-0.07,-0.58,5992862.138389,40089,12.0042,{"date":525,"open":526,"high":234,"low":195,"close":311,"change":427,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",11.88,1.94,7259492.460748,48720,12.0118,{"date":532,"open":533,"high":534,"low":204,"close":327,"change":473,"percent_change":419,"volume":535,"transactions":536,"vwap":537},"2026-08-05",12.03,12.18,9450717.099629,59890,11.8181,{"date":539,"open":196,"high":311,"low":540,"close":233,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",11.42,0.57,4.96,9623391.282265,66311,11.9297,{"date":547,"open":194,"high":205,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",11.47,11.5,-0.08,-0.69,13993721.920547,67294,11.5505,{"date":556,"open":187,"high":235,"low":65,"close":557,"change":558,"percent_change":405,"volume":559,"transactions":560,"vwap":561},"2026-07-31",11.58,-0.02,8890037.055065,51247,11.5615,{"date":563,"open":253,"high":376,"low":564,"close":213,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",11.53,-0.46,-3.81,8709194.187201,53848,11.6687,{"date":571,"open":225,"high":265,"low":327,"close":443,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",0.48,4.15,11795503.162494,68876,12.0871,{"date":578,"open":65,"high":185,"low":579,"close":557,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",11.295,0.21,1.85,11796904.152663,67936,11.5587,{"date":586,"open":587,"high":19,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",11.05,11.02,11.37,0.34,3.08,13655261.659722,80898,11.4071,{"date":596,"open":597,"high":598,"low":26,"close":599,"change":247,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",11.16,11.2,11.03,-3.58,21302924.805365,88629,10.9959,{"date":605,"open":451,"high":451,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",11.0211,11.44,-3.16,-21.64,47680104.553448,199153,11.4157,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",14.75,14.84,14.3901,14.6,-0.12,-0.82,7550922.882954,53250,14.6004,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":495,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",14.88,14.9,14.58,14.72,-1.6,4514805.275947,29269,14.717,{"date":635,"open":636,"high":637,"low":626,"close":638,"change":319,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",15.07,15.145,14.96,-0.99,4506627.203591,36390,15.0052,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-17",15.22,15.48,15.0050001,15.11,0.09,0.6,4676000,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-16",14.63,15.095,14.59,15.02,0.46,3.16,5797400,{"date":662,"open":663,"high":664,"low":665,"close":663,"change":246,"percent_change":666,"volume":667,"transactions":9,"vwap":663},"2026-07-15",14.56,14.925,14.51,-0.34,4123700,{"date":669,"open":670,"high":671,"low":672,"close":670,"change":385,"percent_change":673,"volume":674,"transactions":9,"vwap":670},"2026-07-14",14.61,14.795,14.52,-1.22,4144500,{"date":676,"open":677,"high":678,"low":618,"close":679,"change":165,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-13",14.87,14.935,14.79,0.2,6374500,{"date":683,"open":663,"high":684,"low":685,"close":686,"change":170,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-10",14.85,14.45,14.76,2.93,9213900,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",13.9,14.38,13.72,14.34,0.36,2.58,10842400,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",14.14,14.48,13.96,13.98,-0.16,-1.13,5633400,{"date":708,"open":709,"high":710,"low":711,"close":700,"change":347,"percent_change":215,"volume":712,"transactions":9,"vwap":700},"2026-07-07",14.39,14.645,14.045,7192600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":72,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-06",14.12,14.215,13.97,14.18,0.35,5811100,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-02",14,14.21,13.885,14.13,0.32,2.32,5097900,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-01",13.55,13.81,13.405,0.28,2.07,7207400,{"date":739,"open":740,"high":732,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-30",13.28,13.165,13.53,0.06,0.45,9889600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":619,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-29",13.58,13.75,13.32,13.47,-0.88,8774500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":405,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-26",14.06,14.11,13.5,13.59,-1.24,10026700,{"date":763,"open":764,"high":765,"low":732,"close":766,"change":237,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-25",14.04,14.115,13.76,-2.62,6207500,{"date":770,"open":723,"high":771,"low":703,"close":726,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":726},"2026-06-24",14.22,0.22,1.58,6193800,{"date":776,"open":777,"high":778,"low":779,"close":777,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":777},"2026-06-23",13.91,14.1,13.85,0.29,2.13,7949100,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",13.31,13.92,13.62,0.17,1.26,11924100,{"date":792,"open":726,"high":726,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",13.415,13.45,-0.96,-6.66,19841500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",14.99,15.27,14.36,14.41,-0.67,-4.44,8594000,{"date":808,"open":627,"high":809,"low":810,"close":811,"change":772,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-16",15.09,14.765,15.08,1.48,10949500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",15.3,15.36,14.81,14.86,-0.55,-3.57,10686600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":368,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-12",15.45,15.69,15.325,15.41,0.13,6578600,{"date":832,"open":816,"high":833,"low":834,"close":835,"change":20,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-11",15.59,15.01,15.39,0.72,6855600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",15.85,15.25,15.28,-0.38,-2.43,15810100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-09",16.08,16.2,15.63,15.66,-0.48,-2.97,6995800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":473,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-08",16.16,16.31,16.13,16.14,-1.34,4164900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":572,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",16.049999,16.385,16.045,16.36,3.02,4902100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":788,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-04",15.92,16.22,15.77,15.88,1.08,4990200,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":294,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-03",15.56,15.915,15.71,0.77,5258700,{"date":887,"open":888,"high":889,"low":888,"close":833,"change":294,"percent_change":890,"volume":891,"transactions":9,"vwap":833},"2026-06-02",15.4,15.76,0.78,4301600,{"date":893,"open":894,"high":894,"low":817,"close":895,"change":444,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-01",15.67,15.47,-0.9,6817400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",15.89,15.925,15.435,15.61,-0.31,-1.95,9913200,{"date":908,"open":859,"high":909,"low":910,"close":873,"change":911,"percent_change":551,"volume":912,"transactions":9,"vwap":873},"2026-05-28",16.27,15.845,-0.11,4865700,{"date":914,"open":915,"high":858,"low":916,"close":917,"change":394,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-27",15.8,15.74,16.030001,1.91,5340800,{"date":921,"open":848,"high":922,"low":923,"close":924,"change":852,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-26",16.23,15.595,15.73,-2.96,7347700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":237,"volume":934,"transactions":9,"vwap":932},"2026-05-22",16.51,16.61,16.135,16.21,-0.06,6495300,{"date":936,"open":937,"high":937,"low":938,"close":909,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":909},"2026-05-21",16.44,15.93,-0.78,-4.57,9678400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":319,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-20",17.07,17.165,16.815,17.049999,-0.87,5092800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":488,"percent_change":728,"volume":956,"transactions":9,"vwap":955},"2026-05-19",16.87,17.685,16.71,17.2,9899700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":66,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-18",16.4,16.875,16.392,16.81,2.5,3959100,{"date":966,"open":967,"high":968,"low":71,"close":959,"change":911,"percent_change":804,"volume":969,"transactions":9,"vwap":959},"2026-05-15",16.69,16.73,4485600,{"date":971,"open":972,"high":973,"low":937,"close":929,"change":115,"percent_change":385,"volume":974,"transactions":9,"vwap":929},"2026-05-14",16.59,16.84,5101200,{"date":976,"open":915,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-13",16.58,15.79,16.54,0.62,3.89,6022100,{"date":984,"open":985,"high":865,"low":986,"close":873,"change":198,"percent_change":198,"volume":987,"transactions":9,"vwap":873},"2026-05-12",16.02,15.545,12269900,{"date":989,"open":990,"high":848,"low":915,"close":873,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":873},"2026-05-11",16.059999,-0.1,-0.62,4300600,{"date":995,"open":996,"high":909,"low":997,"close":985,"change":704,"percent_change":639,"volume":998,"transactions":9,"vwap":985},"2026-05-08",16.17,16,3957400,{"date":1000,"open":938,"high":1001,"low":873,"close":1002,"change":1003,"percent_change":295,"volume":1004,"transactions":9,"vwap":1002},"2026-05-07",16.325,16.18,0.15,4511200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":917,"change":991,"percent_change":992,"volume":1010,"transactions":9,"vwap":917},"2026-05-06",16.15,16.33,15.87,6930500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":859,"change":704,"percent_change":1016,"volume":1017,"transactions":9,"vwap":859},"2026-05-05",16.25,16.38,16.125,-0.98,4187200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":120,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-04",16.56,16.72,16.26,16.29,-1.99,3754300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":256,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-01",16.6,16.95,16.57,16.62,-1.36,5627100,{"date":1035,"open":1036,"high":1029,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",16.47,16.85,0.37,2.25,5257900,{"date":1042,"open":1043,"high":1031,"low":1014,"close":1044,"change":550,"percent_change":852,"volume":1045,"transactions":9,"vwap":1044},"2026-04-29",16.5,16.48,4051100,{"date":1047,"open":973,"high":1048,"low":866,"close":1020,"change":1049,"percent_change":933,"volume":1050,"transactions":9,"vwap":1020},"2026-04-28",16.93,-0.01,4648200,{"date":1052,"open":1053,"high":1054,"low":1020,"close":1030,"change":246,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1030},"2026-04-27",16.76,16.89,-0.3,4723400,{"date":1058,"open":1059,"high":968,"low":1060,"close":1031,"change":495,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1031},"2026-04-24",16.68,16.43,-1.42,6891300,{"date":1064,"open":1048,"high":1065,"low":1066,"close":1067,"change":519,"percent_change":247,"volume":1068,"transactions":9,"vwap":1067},"2026-04-23",17.12,16.855,16.86,4731300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1048,"change":405,"percent_change":639,"volume":1074,"transactions":9,"vwap":1048},"2026-04-22",17.1,17.18,16.82,5782800,{"date":1076,"open":1021,"high":1077,"low":1078,"close":1071,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1071},"2026-04-21",17.17,16.55,0.47,2.83,6502400,{"date":1083,"open":1084,"high":1085,"low":1030,"close":1086,"change":519,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",16.7,16.97,16.63,-0.42,6273700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1084,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1084},"2026-04-17",16.3,16.725,16.19,0.33,2.02,14332400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":256,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-16",16.66,16.92,16.34,16.37,-1.39,11367400,{"date":1106,"open":874,"high":1107,"low":1108,"close":1028,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1028},"2026-04-15",16.865,16.169,0.26,1.59,10566500,{"date":1113,"open":1084,"high":1100,"low":1114,"close":1101,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1101},"2026-04-14",15.94,-0.51,-3.03,13737300,{"date":1119,"open":1071,"high":1120,"low":977,"close":1037,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1037},"2026-04-13",17.14,-0.43,-2.49,9459700,{"date":1125,"open":1126,"high":1127,"low":1120,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-10",17.26,17.42,17.28,-0.19,-1.09,4683900,{"date":1133,"open":1134,"high":953,"low":1128,"close":1135,"change":495,"percent_change":1032,"volume":1136,"transactions":9,"vwap":1135},"2026-04-09",17.56,17.47,5948500,{"date":1138,"open":1128,"high":1139,"low":1071,"close":1140,"change":666,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-08",17.805,17.71,-1.88,11065600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":743,"percent_change":1094,"volume":1149,"transactions":9,"vwap":1148},"2026-04-07",17.99,18.22,17.94,18.049999,8206000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1145,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1145},"2026-04-06",17.67,18,17.55,0.54,3.09,5269200,{"date":1159,"open":955,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-02",17.49,17.02,17.45,0.44,2.59,5924600,{"date":1167,"open":1168,"high":1169,"low":1092,"close":1170,"change":115,"percent_change":385,"volume":1171,"transactions":9,"vwap":1170},"2026-04-01",17.15,17.23,17.01,6717200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":666,"percent_change":496,"volume":1178,"transactions":9,"vwap":1177},"2026-03-31",17.43,17.495,17.0049992,17.040001,5747000,{"date":1180,"open":1181,"high":1154,"low":1182,"close":1183,"change":46,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",17.09,17.013,17.38,1.82,4820600,{"date":1187,"open":1120,"high":1188,"low":1189,"close":944,"change":558,"percent_change":619,"volume":1190,"transactions":9,"vwap":944},"2026-03-27",17.285,17.055,5087800,{"date":1192,"open":972,"high":1071,"low":1193,"close":1181,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1181},"2026-03-26",16.565,0.52,3.14,3682600,{"date":1198,"open":1048,"high":1029,"low":866,"close":1030,"change":328,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1030},"2026-03-25",-1.72,5864200,{"date":1202,"open":944,"high":1203,"low":973,"close":1067,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1067},"2026-03-24",17.275,-0.27,-1.58,4702100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":704,"percent_change":149,"volume":1213,"transactions":9,"vwap":1212},"2026-03-23",17.25,17.27,16.64,17.13,6997200,{"date":1215,"open":1127,"high":1216,"low":1217,"close":1218,"change":246,"percent_change":328,"volume":1219,"transactions":9,"vwap":1218},"2026-03-20",17.525,17.225,17.29,15817200,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1222,"change":743,"percent_change":719,"volume":1224,"transactions":9,"vwap":1222},"2026-03-19",17.34,17.815,5442200,{"date":1226,"open":1227,"high":1228,"low":1128,"close":1128,"change":1229,"percent_change":1024,"volume":1230,"transactions":9,"vwap":1128},"2026-03-18",17.52,17.66,-0.35,5846500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":727,"percent_change":581,"volume":1237,"transactions":9,"vwap":1236},"2026-03-17",17.41,17.875,17.31,17.63,4737700,{"date":1239,"open":1218,"high":1240,"low":1241,"close":1235,"change":53,"percent_change":427,"volume":1242,"transactions":9,"vwap":1235},"2026-03-16",17.455,17.065001,7492900,{"date":1244,"open":1245,"high":1235,"low":1246,"close":1210,"change":436,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1210},"2026-03-13",17,16.9,2.37,4418900,{"date":1250,"open":1251,"high":1218,"low":1252,"close":952,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":952},"2026-03-12",16.52,16.42,0.43,2.62,7221200,{"date":1257,"open":962,"high":1258,"low":959,"close":937,"change":348,"percent_change":1259,"volume":1260,"transactions":9,"vwap":937},"2026-03-11",16.835,-1.91,6000100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1053,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1053},"2026-03-10",17.11,17.122,16.755,-0.47,-2.73,6294500,{"date":1270,"open":1271,"high":1272,"low":1169,"close":1169,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1169},"2026-03-09",17.64,17.65,-0.54,-3.04,5441500,{"date":1277,"open":1169,"high":1278,"low":1168,"close":1279,"change":1079,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-06",17.895,17.77,2.72,5746600,{"date":1283,"open":1100,"high":1284,"low":1246,"close":1285,"change":680,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-05",17.485,17.3,1.17,6656000,{"date":1289,"open":1290,"high":1216,"low":1037,"close":1071,"change":1087,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1071},"2026-03-04",17.51,-2.4,8956000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1227,"change":385,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1227},"2026-03-03",17.61,17.705,17.365,-1.02,3811100,{"date":1301,"open":1302,"high":1303,"low":1152,"close":1304,"change":95,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-02",17.86,17.98,17.7,-1.12,4641100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-27",17.8,17.97,17.73,17.9,0.1,0.56,5320600,{"date":1317,"open":1318,"high":1148,"low":1319,"close":1309,"change":1313,"percent_change":1314,"volume":1320,"transactions":9,"vwap":1309},"2026-02-26",17.78,17.76,4714600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1304,"change":795,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1304},"2026-02-25",18.5,18.56,17.565,-5.14,6210800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1003,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-24",18.51,18.83,18.48,18.66,0.81,6031500,{"date":1337,"open":1309,"high":1338,"low":1279,"close":1330,"change":144,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1330},"2026-02-23",18.535,3.41,5837800,{"date":1342,"open":1343,"high":1343,"low":1295,"close":1312,"change":115,"percent_change":405,"volume":1344,"transactions":9,"vwap":1312},"2026-02-20",17.96,4805400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1129,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-19",18.059999,18.36,17.74,17.93,-1.05,4430400,{"date":1354,"open":1355,"high":1356,"low":1145,"close":1357,"change":1229,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-18",18.42,18.52,18.12,-1.89,6558300,{"date":1361,"open":1362,"high":1331,"low":1363,"close":1364,"change":991,"percent_change":1273,"volume":1365,"transactions":9,"vwap":1364},"2026-02-17",18.72,18.285,18.47,5410400,{"date":1367,"open":1368,"high":1369,"low":1312,"close":1370,"change":303,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-13",17.91,18.59,18.57,3.57,5785800,{"date":1374,"open":1319,"high":1375,"low":1319,"close":1350,"change":680,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1350},"2026-02-12",18.185,1.13,6071500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1311,"change":369,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1311},"2026-02-11",17.5,17.905,17.36,0.91,5426200,{"date":1386,"open":1312,"high":1387,"low":1325,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-10",18.07,17.57,-0.59,-3.25,6048100,{"date":1393,"open":1394,"high":1364,"low":1395,"close":1396,"change":1397,"percent_change":488,"volume":1398,"transactions":9,"vwap":1396},"2026-02-09",18.13,17.915,18.16,0.07,6648100,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":394,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-06",17.82,18.2,18.09,1.69,6669900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":165,"percent_change":788,"volume":1412,"transactions":9,"vwap":1411},"2026-02-05",17.81,18.084999,17.69,17.79,6347800,{"date":1414,"open":1415,"high":1416,"low":1380,"close":1319,"change":46,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1319},"2026-02-04",17.53,18.08,1.78,6981100,{"date":1420,"open":1073,"high":1154,"low":1421,"close":1162,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1162},"2026-02-03",16.776,0.59,3.5,7986800,{"date":1426,"open":1059,"high":952,"low":1251,"close":1067,"change":580,"percent_change":789,"volume":1427,"transactions":9,"vwap":1067},"2026-02-02",6571600,{"date":1429,"open":1251,"high":1430,"low":1043,"close":1431,"change":743,"percent_change":695,"volume":1432,"transactions":9,"vwap":1431},"2026-01-30",16.705,16.65,6097100,{"date":1434,"open":1021,"high":962,"low":1044,"close":972,"change":991,"percent_change":1435,"volume":1436,"transactions":9,"vwap":972},"2026-01-29",-0.6,7576100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":967,"change":165,"percent_change":156,"volume":1442,"transactions":9,"vwap":967},"2026-01-28",16.77,16.91,16.625,4637000,{"date":1444,"open":1168,"high":1445,"low":959,"close":1099,"change":139,"percent_change":1390,"volume":1446,"transactions":9,"vwap":1099},"2026-01-27",17.24,9597700,{"date":1448,"open":955,"high":1449,"low":1450,"close":1451,"change":369,"percent_change":295,"volume":1452,"transactions":9,"vwap":1451},"2026-01-26",17.415,17.16,17.22,7109100,{"date":1454,"open":1245,"high":1455,"low":1265,"close":1456,"change":619,"percent_change":94,"volume":1457,"transactions":9,"vwap":1456},"2026-01-23",17.155,17.059999,6584900,{"date":1459,"open":1029,"high":1451,"low":1030,"close":1072,"change":369,"percent_change":295,"volume":1460,"transactions":9,"vwap":1072},"2026-01-22",8452600,{"date":1462,"open":1072,"high":955,"low":1463,"close":1161,"change":619,"percent_change":94,"volume":1464,"transactions":9,"vwap":1161},"2026-01-21",16.955,5864600,{"date":1466,"open":1218,"high":1233,"low":1467,"close":1120,"change":385,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1120},"2026-01-20",16.99,-1.04,7963500,{"date":1471,"open":1218,"high":1472,"low":1217,"close":1473,"change":933,"percent_change":1229,"volume":1474,"transactions":9,"vwap":1473},"2026-01-16",17.46,17.32,4934200,{"date":1476,"open":1169,"high":1228,"low":947,"close":1183,"change":120,"percent_change":257,"volume":1477,"transactions":9,"vwap":1183},"2026-01-15",10210000,{"date":1479,"open":1210,"high":1480,"low":1209,"close":1140,"change":1194,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1140},"2026-01-14",17.885,3.03,7752500,{"date":1484,"open":1168,"high":1445,"low":1485,"close":1486,"change":115,"percent_change":405,"volume":1487,"transactions":9,"vwap":1486},"2026-01-13",17.030001,17.19,8546600,{"date":1489,"open":1490,"high":1415,"low":1099,"close":1451,"change":1314,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1451},"2026-01-12",16.67,3.36,17604300,{"date":1494,"open":1084,"high":1029,"low":1441,"close":1099,"change":165,"percent_change":156,"volume":1495,"transactions":9,"vwap":1099},"2026-01-09",11663500,{"date":1497,"open":1498,"high":1059,"low":1498,"close":1086,"change":1155,"percent_change":1491,"volume":1499,"transactions":9,"vwap":1086},"2026-01-08",15.95,16577400,{"date":1501,"open":1285,"high":1233,"low":915,"close":1502,"change":1298,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-07",16.09,-5.96,26947200,{"date":1506,"open":1218,"high":1507,"low":1508,"close":1263,"change":319,"percent_change":948,"volume":1509,"transactions":9,"vwap":1263},"2026-01-06",17.39,16.985,16175100,{"date":1511,"open":1218,"high":1297,"low":1048,"close":1126,"change":246,"percent_change":328,"volume":1512,"transactions":9,"vwap":1126},"2026-01-05",9617600,{"date":1514,"open":1077,"high":1515,"low":947,"close":1235,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1235},"2026-01-02",17.347,0.14,0.82,6807300,{"date":1520,"open":1451,"high":1382,"low":1077,"close":1077,"change":550,"percent_change":565,"volume":1521,"transactions":9,"vwap":1077},"2025-12-31",7368400,{"date":1523,"open":1209,"high":1162,"low":1209,"close":1209,"change":347,"percent_change":256,"volume":1524,"transactions":9,"vwap":1209},"2025-12-30",6241900,{"date":1526,"open":1527,"high":1227,"low":1527,"close":1218,"change":619,"percent_change":551,"volume":1528,"transactions":9,"vwap":1218},"2025-12-29",17.21,7981100,{"date":1530,"open":1527,"high":1531,"low":1527,"close":1233,"change":829,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1233},"2025-12-26",17.44,0.75,6705200,{"date":1535,"open":1218,"high":1536,"low":1077,"close":1128,"change":1397,"percent_change":66,"volume":1537,"transactions":9,"vwap":1128},"2025-12-24",17.308,2982700,{"date":1539,"open":1183,"high":1540,"low":1161,"close":1527,"change":495,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1527},"2025-12-23",17.395,-1.38,8818000,{"date":1544,"open":1183,"high":1240,"low":1486,"close":1162,"change":368,"percent_change":20,"volume":1545,"transactions":9,"vwap":1162},"2025-12-22",6179700,{"date":1547,"open":1472,"high":1175,"low":1210,"close":1174,"change":347,"percent_change":256,"volume":1548,"transactions":9,"vwap":1174},"2025-12-19",15000000,{"date":1550,"open":1135,"high":1551,"low":1531,"close":1135,"change":267,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1135},"2025-12-18",17.675,-1.19,12403600,{"date":1555,"open":1556,"high":1557,"low":1222,"close":1558,"change":580,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-17",17.4,17.825,17.68,1.2,7648200,{"date":1562,"open":1382,"high":1563,"low":1564,"close":1135,"change":1516,"percent_change":1334,"volume":1565,"transactions":9,"vwap":1135},"2025-12-16",17.515,17.125,8722700,{"date":1567,"open":1507,"high":1240,"low":1078,"close":1568,"change":115,"percent_change":405,"volume":1569,"transactions":9,"vwap":1568},"2025-12-15",17.33,10411300,{"date":1571,"open":1183,"high":1325,"low":1188,"close":1382,"change":464,"percent_change":658,"volume":1572,"transactions":9,"vwap":1382},"2025-12-12",5860800,{"date":1574,"open":1065,"high":1127,"low":1575,"close":1128,"change":772,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1128},"2025-12-11",17.093,1.29,5795300,{"date":1579,"open":1126,"high":1580,"low":947,"close":1456,"change":405,"percent_change":639,"volume":1581,"transactions":9,"vwap":1456},"2025-12-10",17.54,14122200,{"date":1583,"open":955,"high":1584,"low":1077,"close":1169,"change":1397,"percent_change":66,"volume":1585,"transactions":9,"vwap":1169},"2025-12-09",17.355,6281800,{"date":1587,"open":1169,"high":1183,"low":1455,"close":1450,"change":933,"percent_change":1229,"volume":1588,"transactions":9,"vwap":1450},"2025-12-08",7671900,{"date":1590,"open":1236,"high":1558,"low":1168,"close":1451,"change":1591,"percent_change":1122,"volume":1592,"transactions":9,"vwap":1451},"2025-12-05",-0.44,12663400,{"date":1594,"open":1595,"high":1368,"low":1162,"close":1228,"change":215,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1228},"2025-12-04",17.87,-1.56,8854200,{"date":1599,"open":1350,"high":1600,"low":1601,"close":1147,"change":649,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1147},"2025-12-03",18.28,17.85,0.5,5978600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1601,"change":1609,"percent_change":1541,"volume":1610,"transactions":9,"vwap":1601},"2025-12-02",18.040001,18.19,17.84,-0.25,8946300,{"date":1612,"open":1613,"high":1348,"low":1614,"close":1614,"change":256,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-01",18.25,18.1,-1.25,7332000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":38,"percent_change":101,"volume":1623,"transactions":9,"vwap":1622},"2025-11-28",18.14,18.41,18.094999,18.33,3121000,{"date":1625,"open":1303,"high":1626,"low":1303,"close":1619,"change":1516,"percent_change":890,"volume":1627,"transactions":9,"vwap":1619},"2025-11-26",18.35,6664000,{"date":1629,"open":1272,"high":1630,"low":1271,"close":1153,"change":1163,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1153},"2025-11-25",18.01,2.51,8333300,{"date":1634,"open":1309,"high":1309,"low":1486,"close":1134,"change":246,"percent_change":215,"volume":1635,"transactions":9,"vwap":1134},"2025-11-24",36781900,{"date":1637,"open":1638,"high":1312,"low":1415,"close":1295,"change":53,"percent_change":427,"volume":1639,"transactions":9,"vwap":1295},"2025-11-21",17.62,7937500,{"date":1641,"open":1318,"high":1642,"low":1380,"close":1388,"change":1204,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1388},"2025-11-20",17.89,-1.51,8397000,{"date":1646,"open":1647,"high":1607,"low":1557,"close":1608,"change":1055,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1608},"2025-11-19",18.17,-1.65,6655900,{"date":1651,"open":1652,"high":1613,"low":1653,"close":1619,"change":368,"percent_change":20,"volume":1654,"transactions":9,"vwap":1619},"2025-11-18",18.23,17.935,6005400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1357,"change":452,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1357},"2025-11-17",18.21,18.32,17.991,-0.49,5677800,{"date":1663,"open":1606,"high":1652,"low":1368,"close":1657,"change":226,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1657},"2025-11-14",1.39,5459700,{"date":1667,"open":1595,"high":1668,"low":1595,"close":1343,"change":1313,"percent_change":1314,"volume":1669,"transactions":9,"vwap":1343},"2025-11-13",18.165,6201900,{"date":1671,"open":1608,"high":1614,"low":1408,"close":1302,"change":53,"percent_change":772,"volume":1672,"transactions":9,"vwap":1302},"2025-11-12",5281400,{"date":1674,"open":1410,"high":1608,"low":1227,"close":1401,"change":590,"percent_change":125,"volume":1675,"transactions":9,"vwap":1401},"2025-11-11",7168400,{"date":1677,"open":1295,"high":1349,"low":1678,"close":1679,"change":1609,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-10",17.383,17.48,-1.41,10474400,{"date":1683,"open":1684,"high":1685,"low":1227,"close":1311,"change":226,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1311},"2025-11-07",17.59,17.92,1.43,6552700,{"date":1689,"open":1160,"high":1690,"low":1691,"close":1679,"change":198,"percent_change":198,"volume":1692,"transactions":9,"vwap":1679},"2025-11-06",17.72,17.375,6357300,{"date":1694,"open":1128,"high":1695,"low":1696,"close":1679,"change":788,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1679},"2025-11-05",17.75,17.135,0.98,7465000,{"date":1700,"open":1271,"high":1311,"low":1210,"close":1235,"change":215,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1235},"2025-11-04",-1.59,8564600,{"date":1704,"open":1380,"high":1551,"low":1174,"close":1684,"change":991,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1684},"2025-11-03",-0.57,14791100,{"date":1708,"open":1140,"high":1709,"low":1486,"close":1410,"change":473,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1410},"2025-10-31",17.765,-1.23,12220200,{"date":1713,"open":1714,"high":1715,"low":1595,"close":1368,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1368},"2025-10-30",18.26,18.4,-0.36,-1.97,6653500,{"date":1720,"open":1600,"high":1721,"low":1402,"close":1722,"change":95,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-29",18.385,18.27,-1.08,8408800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1364,"change":904,"percent_change":1648,"volume":1730,"transactions":9,"vwap":1364},"2025-10-28",18.65,18.79,18.44,6372000,{"date":1732,"open":1324,"high":1733,"low":1348,"close":1734,"change":829,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-27",18.82,18.78,0.7,7410800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1727,"change":139,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1727},"2025-10-24",19.16,19.205,18.565,-2.92,8144400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1229,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-23",19.62,19.76,19.2,19.21,-1.79,8124200,{"date":1753,"open":1754,"high":1746,"low":1755,"close":1756,"change":772,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-22",19.35,19.28,19.56,1.14,6796900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":348,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-21",19.64,19.92,19.3,19.34,-1.63,10814900,{"date":1768,"open":1769,"high":1770,"low":1756,"close":1771,"change":550,"percent_change":247,"volume":1772,"transactions":9,"vwap":1771},"2025-10-20",19.69,20,19.66,7152800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-17",19.4,19.875,19.32,19.74,0.51,2.65,9887700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":368,"percent_change":1313,"volume":1788,"transactions":9,"vwap":1787},"2025-10-16",19.17,19.54,19.08,19.23,8553200,{"date":1790,"open":1749,"high":1791,"low":1792,"close":1749,"change":246,"percent_change":188,"volume":1793,"transactions":9,"vwap":1749},"2025-10-15",19.29,18.91,10703900,{"date":1795,"open":1796,"high":1797,"low":1304,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-14",18.45,19.5,19.26,2.31,13.63,23622400,{"date":1803,"open":1804,"high":1805,"low":1037,"close":1029,"change":405,"percent_change":639,"volume":1806,"transactions":9,"vwap":1029},"2025-10-13",16.96,17.217,8974700,{"date":1808,"open":1235,"high":1235,"low":1463,"close":1065,"change":405,"percent_change":1016,"volume":1809,"transactions":9,"vwap":1065},"2025-10-10",9017600,{"date":1811,"open":1162,"high":1272,"low":1120,"close":1218,"change":933,"percent_change":1229,"volume":1812,"transactions":9,"vwap":1218},"2025-10-09",8738100,{"date":1814,"open":1128,"high":1815,"low":1168,"close":1816,"change":369,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-08",17.37,17.35,0.93,8452100,{"date":1820,"open":962,"high":1451,"low":1084,"close":1486,"change":488,"percent_change":728,"volume":1821,"transactions":9,"vwap":1486},"2025-10-07",8915100,{"date":1823,"open":1285,"high":1816,"low":1824,"close":1825,"change":520,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-06",16.75,16.8,-3.34,8740100,{"date":1829,"open":1235,"high":1830,"low":1128,"close":1183,"change":165,"percent_change":788,"volume":1831,"transactions":9,"vwap":1183},"2025-10-03",17.505,4785200,{"date":1833,"open":955,"high":1162,"low":1486,"close":1816,"change":198,"percent_change":198,"volume":1834,"transactions":9,"vwap":1816},"2025-10-02",5470800,{"date":1836,"open":1415,"high":1837,"low":1263,"close":1816,"change":704,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1816},"2025-10-01",17.6,-0.91,6094900,{"date":1841,"open":1507,"high":1842,"low":1843,"close":1290,"change":165,"percent_change":788,"volume":1844,"transactions":9,"vwap":1290},"2025-09-30",17.595,17.345,6836700,{"date":1846,"open":1847,"high":1684,"low":1235,"close":1679,"change":550,"percent_change":565,"volume":1848,"transactions":9,"vwap":1679},"2025-09-29",17.58,5582700,{"date":1850,"open":1135,"high":1295,"low":1222,"close":1134,"change":20,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1134},"2025-09-26",0.63,4739700,{"date":1854,"open":1608,"high":1601,"low":1584,"close":1162,"change":1204,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1162},"2025-09-25",-1.52,5623100,{"date":1858,"open":1837,"high":1309,"low":1837,"close":1690,"change":1516,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1690},"2025-09-24",0.8,4234500,{"date":1862,"open":1140,"high":1863,"low":1380,"close":1847,"change":444,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1847},"2025-09-23",17.745,-0.79,6206800,{"date":1867,"open":1310,"high":1310,"low":1638,"close":1690,"change":385,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1690},"2025-09-22",-1.01,7056300,{"date":1871,"open":1600,"high":1658,"low":1408,"close":1312,"change":1121,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1312},"2025-09-19",-2.35,10053100,{"date":1875,"open":1620,"high":1876,"low":1600,"close":1622,"change":933,"percent_change":120,"volume":1877,"transactions":9,"vwap":1622},"2025-09-18",18.455,4738000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":933,"percent_change":120,"volume":1884,"transactions":9,"vwap":1883},"2025-09-17",18.49,18.6,18.34,18.39,7022000,{"date":1886,"open":1796,"high":1887,"low":1657,"close":1796,"change":72,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1796},"2025-09-16",18.475,0.27,7983700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1715,"change":120,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1715},"2025-09-15",18.77,18.775,18.395,-1.76,5563100,{"date":1898,"open":1899,"high":1728,"low":1900,"close":1901,"change":463,"percent_change":72,"volume":1902,"transactions":9,"vwap":1901},"2025-09-12",18.68,18.61,18.73,3293500,{"date":1904,"open":1900,"high":1362,"low":1729,"close":1362,"change":788,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1362},"2025-09-11",0.92,7479600,{"date":1908,"open":1333,"high":1362,"low":1355,"close":1909,"change":385,"percent_change":795,"volume":1910,"transactions":9,"vwap":1909},"2025-09-10",18.55,5210500,{"date":1912,"open":1913,"high":1748,"low":1914,"close":1901,"change":1915,"percent_change":86,"volume":1916,"transactions":9,"vwap":1901},"2025-09-09",19.19,18.63,-0.52,7136400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":38,"percent_change":173,"volume":1922,"transactions":9,"vwap":1920},"2025-09-08",19.059999,19.25,18.861,5980600,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1919,"change":347,"percent_change":267,"volume":1927,"transactions":9,"vwap":1919},"2025-09-05",19.11,18.925,4586700,{"date":1929,"open":1764,"high":1930,"low":1931,"close":1932,"change":267,"percent_change":1130,"volume":1933,"transactions":9,"vwap":1932},"2025-09-04",19.49,18.965,19.1,4740000,{"date":1935,"open":1936,"high":1777,"low":1937,"close":1938,"change":72,"percent_change":1109,"volume":1939,"transactions":9,"vwap":1938},"2025-09-03",19.18,19.12,19.31,3554500,{"date":1941,"open":1797,"high":1942,"low":1943,"close":1798,"change":95,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1798},"2025-09-02",19.55,19.165,-1.03,7880800,{"date":1947,"open":1777,"high":1948,"low":1949,"close":1950,"change":680,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-29",19.47,19.175,19.46,1.04,4529900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1798,"change":1204,"percent_change":1541,"volume":1958,"transactions":9,"vwap":1798},"2025-08-28",19.37,19.445,19.02,4132800,{"date":1960,"open":1961,"high":1962,"low":1955,"close":1963,"change":829,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-27",19.42,19.675,19.53,0.67,7267800,{"date":1967,"open":1771,"high":1968,"low":1969,"close":1775,"change":215,"percent_change":1061,"volume":1970,"transactions":9,"vwap":1775},"2025-08-26",19.71,19.36,7370200,{"date":1972,"open":1797,"high":1968,"low":1930,"close":1973,"change":369,"percent_change":1517,"volume":1974,"transactions":9,"vwap":1973},"2025-08-25",19.68,3975300,{"date":1976,"open":1797,"high":1977,"low":1775,"close":1978,"change":743,"percent_change":46,"volume":1979,"transactions":9,"vwap":1978},"2025-08-22",19.6,19.52,4186900,{"date":1981,"open":1785,"high":1982,"low":1983,"close":1950,"change":1609,"percent_change":320,"volume":1984,"transactions":9,"vwap":1950},"2025-08-21",19.57,19.27,4868500,{"date":1986,"open":1756,"high":1968,"low":1950,"close":1968,"change":735,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1968},"2025-08-20",1.44,5489100,{"date":1990,"open":1969,"high":1991,"low":1777,"close":1992,"change":680,"percent_change":1951,"volume":1993,"transactions":9,"vwap":1992},"2025-08-19",19.555,19.43,3352100,{"date":1995,"open":1787,"high":1996,"low":1997,"close":1787,"change":53,"percent_change":580,"volume":1998,"transactions":9,"vwap":1787},"2025-08-18",19.355,19.105,4042400,{"date":2000,"open":2001,"high":2002,"low":2001,"close":1913,"change":829,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1913},"2025-08-15",19.01,19.24,0.68,4478600,{"date":2006,"open":1937,"high":1763,"low":2001,"close":1919,"change":347,"percent_change":267,"volume":2007,"transactions":9,"vwap":1919},"2025-08-14",4989000,{"date":2009,"open":2010,"high":1913,"low":2011,"close":1932,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1932},"2025-08-13",18.95,18.595,-0.4,-2.05,9129600,{"date":2016,"open":1955,"high":2017,"low":1920,"close":1797,"change":1516,"percent_change":836,"volume":2018,"transactions":9,"vwap":1797},"2025-08-12",19.51,3927900,{"date":2020,"open":2021,"high":2022,"low":1754,"close":1969,"change":1229,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1969},"2025-08-11",19.79,19.805,-1.78,7052700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1968,"change":319,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1968},"2025-08-08",19.9,20.02,19.665,-0.76,4805600,{"date":2033,"open":2034,"high":2035,"low":2017,"close":2036,"change":1888,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-07",19.59,19.895,19.86,1.38,4878900,{"date":2040,"open":1920,"high":2041,"low":1920,"close":2034,"change":46,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2034},"2025-08-06",19.635,1.61,6032900,{"date":2045,"open":2046,"high":1764,"low":1784,"close":1755,"change":368,"percent_change":1313,"volume":2047,"transactions":9,"vwap":1755},"2025-08-05",19.22,6804600,{"date":2049,"open":2050,"high":1761,"low":2002,"close":1798,"change":1229,"percent_change":2023,"volume":2051,"transactions":9,"vwap":1798},"2025-08-04",19.41,4343900,{"date":2053,"open":2054,"high":2055,"low":1763,"close":2056,"change":488,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-01",19.44,19.645,19.61,2.03,5689900,{"date":2060,"open":1969,"high":1797,"low":1748,"close":2046,"change":1609,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2046},"2025-07-31",-1.28,5404900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1948,"change":95,"percent_change":1298,"volume":2068,"transactions":9,"vwap":1948},"2025-07-30",19.7,19.73,19.395,7520900,{"date":2070,"open":2066,"high":2071,"low":2072,"close":2073,"change":558,"percent_change":991,"volume":2074,"transactions":9,"vwap":2073},"2025-07-29",19.81,19.575,19.67,7866100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1769,"change":904,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1769},"2025-07-28",19.99,20.045,19.655,-1.55,6240400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":1770,"change":1273,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1770},"2025-07-25",20.47,19.98,-2.63,4368100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":188,"percent_change":1615,"volume":2094,"transactions":9,"vwap":2093},"2025-07-24",20.8,20.805,20.48,20.54,5483900,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2090,"change":427,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2090},"2025-07-23",20.57,20.91,1.12,5248600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2097,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2097},"2025-07-22",20.44,20.64,20.37,0.53,2.64,6321800,{"date":2110,"open":2111,"high":2112,"low":2028,"close":2113,"change":1121,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-21",20.3,20.46,20.040001,-2.1,7118100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2084,"change":427,"percent_change":1757,"volume":2121,"transactions":9,"vwap":2084},"2025-07-18",20.24,20.615,20.135,7588000,{"date":2123,"open":2092,"high":2124,"low":2125,"close":2118,"change":328,"percent_change":1680,"volume":2126,"transactions":9,"vwap":2118},"2025-07-17",20.53,20.19,11341700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2124,"change":852,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2124},"2025-07-16",20.9,21.138,20.52,-2.28,10892800,{"date":2135,"open":2136,"high":2137,"low":2097,"close":2138,"change":1305,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-15",21.69,21.755,21.01,-5.06,16437900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":558,"percent_change":452,"volume":2147,"transactions":9,"vwap":2146},"2025-07-14",22.23,22.39,22.035,22.13,8836000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":520,"volume":2155,"transactions":9,"vwap":2153},"2025-07-11",22.25,22.315,22.1,22.15,-0.13,4572700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":246,"percent_change":473,"volume":2162,"transactions":9,"vwap":2161},"2025-07-10",22.36,22.49,22.14,22.28,5019500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":788,"percent_change":884,"volume":2169,"transactions":9,"vwap":2168},"2025-07-09",22.12,22.365,22.059999,22.33,4420900,{"date":2171,"open":2172,"high":176,"low":2173,"close":2174,"change":520,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-08",22.64,22.11,22.16,-2.55,8812300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1334,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-07",22,22.745,21.87,22.74,3.69,8794100,{"date":2186,"open":2187,"high":2179,"low":2188,"close":2189,"change":933,"percent_change":1204,"volume":2190,"transactions":9,"vwap":2189},"2025-07-03",21.92,21.79,21.93,2715800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":719,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-02",21.62,22.08,21.58,21.99,1.62,6251300,{"date":2200,"open":2193,"high":2201,"low":2202,"close":2203,"change":829,"percent_change":650,"volume":2204,"transactions":9,"vwap":2203},"2025-07-01",21.885,21.45,21.64,5864400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":727,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-30",21.24,21.59,21.225,21.51,1.51,5561700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1397,"percent_change":1094,"volume":2219,"transactions":9,"vwap":2218},"2025-06-27",21.15,21.295,21.11,21.19,5131700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":704,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-06-26",21.28,21.33,21.055,21.12,-0.75,3276200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2222,"change":247,"percent_change":1358,"volume":2233,"transactions":9,"vwap":2222},"2025-06-25",21.65,21.74,21.25,4822100,{"date":2235,"open":2179,"high":2167,"low":2236,"close":2136,"change":1591,"percent_change":1024,"volume":2237,"transactions":9,"vwap":2136},"2025-06-24",21.66,6571400,{"date":2239,"open":2240,"high":2143,"low":2241,"close":2146,"change":744,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2146},"2025-06-23",21.6,21.593,2.08,5403300,{"date":2245,"open":2215,"high":2246,"low":2225,"close":2247,"change":1422,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-20",21.778,21.68,2.8,8277700,{"date":2251,"open":2252,"high":2253,"low":52,"close":2254,"change":246,"percent_change":495,"volume":2255,"transactions":9,"vwap":2254},"2025-06-18",21.16,21.32,21.09,5207900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":843,"percent_change":474,"volume":2262,"transactions":9,"vwap":2261},"2025-06-17",21.47,21.655,21.1,21.14,4258400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":394,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-16",21.29,21.56,21.255,21.52,1.41,8727100,{"date":2272,"open":2273,"high":2274,"low":2217,"close":2275,"change":385,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-13",21.38,21.425,21.22,-0.84,3686000,{"date":2279,"open":2280,"high":2258,"low":2281,"close":2282,"change":829,"percent_change":144,"volume":2283,"transactions":9,"vwap":2282},"2025-06-12",21.27,21.084999,21.4,3726600,{"date":2285,"open":2286,"high":2222,"low":2287,"close":2280,"change":743,"percent_change":735,"volume":2288,"transactions":9,"vwap":2280},"2025-06-11",21.21,20.96,4923300,{"date":2290,"open":2280,"high":2291,"low":2292,"close":2286,"change":1049,"percent_change":246,"volume":2293,"transactions":9,"vwap":2286},"2025-06-10",21.41,21.02,4135100,{"date":2295,"open":2258,"high":2268,"low":2296,"close":2275,"change":267,"percent_change":1016,"volume":2297,"transactions":9,"vwap":2275},"2025-06-09",20.99,4553100,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":444,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-06",21.53,21.3,21.43,-0.65,2886200,{"date":2306,"open":2202,"high":2307,"low":2308,"close":2309,"change":788,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-05",21.7,21.39,21.57,0.79,3974400,{"date":2313,"open":2314,"high":2315,"low":2273,"close":2282,"change":385,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2282},"2025-06-04",21.63,21.695,-0.83,3345100,{"date":2319,"open":2320,"high":2179,"low":2321,"close":2195,"change":1591,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2195},"2025-06-03",21.9,21.37,-2,5102600,{"date":2325,"open":2326,"high":2158,"low":2320,"close":2327,"change":267,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-02",22.17,22.02,-0.94,4968100,{"date":2331,"open":2153,"high":2332,"low":2333,"close":2143,"change":1397,"percent_change":727,"volume":2334,"transactions":9,"vwap":2143},"2025-05-30",22.41,22.07,6023000,{"date":2336,"open":2333,"high":2337,"low":2338,"close":2174,"change":463,"percent_change":72,"volume":2339,"transactions":9,"vwap":2174},"2025-05-29",22.22,21.82,2930600,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2153,"change":246,"percent_change":256,"volume":2344,"transactions":9,"vwap":2153},"2025-05-28",22.32,22.049999,2848700,{"date":2346,"open":2160,"high":2347,"low":2348,"close":2349,"change":1313,"percent_change":744,"volume":2350,"transactions":9,"vwap":2349},"2025-05-27",22.295,21.925,22.2,4935000,{"date":2352,"open":2320,"high":2326,"low":2353,"close":2152,"change":1888,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2152},"2025-05-23",21.75,1.24,2334800,{"date":2357,"open":2358,"high":2359,"low":2203,"close":2360,"change":267,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-22",22.09,22.115,21.83,-0.95,2878700,{"date":2364,"open":2365,"high":2167,"low":2365,"close":2366,"change":743,"percent_change":1888,"volume":2367,"transactions":9,"vwap":2366},"2025-05-21",21.78,22.040001,3449700,{"date":2369,"open":2370,"high":2174,"low":2365,"close":2371,"change":1516,"percent_change":303,"volume":2372,"transactions":9,"vwap":2371},"2025-05-20",21.94,21.98,3022900,{"date":2374,"open":2153,"high":2153,"low":2375,"close":2376,"change":188,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-05-19",21.8,21.84,-1.18,4179400,{"date":2380,"open":2381,"high":2382,"low":2338,"close":2152,"change":680,"percent_change":1383,"volume":2383,"transactions":9,"vwap":2152},"2025-05-16",21.86,22.125,4788400,{"date":2385,"open":2300,"high":2386,"low":2387,"close":2320,"change":695,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2320},"2025-05-15",21.91,21.42,1.67,4871300,{"date":2391,"open":2392,"high":2386,"low":2291,"close":2393,"change":385,"percent_change":2316,"volume":2394,"transactions":9,"vwap":2393},"2025-05-14",21.76,21.54,6517900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":520,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-13",22.24,22.43,21.72,-2.6,4899400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":405,"percent_change":2030,"volume":2408,"transactions":9,"vwap":2407},"2025-05-12",22.38,22.61,21.89,22.3,5872600,{"date":2410,"open":2168,"high":2411,"low":2412,"close":2413,"change":1003,"percent_change":1964,"volume":2414,"transactions":9,"vwap":2413},"2025-05-09",22.6,22.31,22.47,4399000,{"date":2416,"open":2417,"high":2182,"low":2412,"close":2342,"change":550,"percent_change":1716,"volume":2418,"transactions":9,"vwap":2342},"2025-05-08",22.34,6330400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1079,"percent_change":227,"volume":2425,"transactions":9,"vwap":2424},"2025-05-07",22.26,22.59,22.065001,22.4,6400100,{"date":2427,"open":2203,"high":2428,"low":2314,"close":2189,"change":427,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2189},"2025-05-06",21.95,1.06,5750600,{"date":2432,"open":2320,"high":2386,"low":2433,"close":2307,"change":256,"percent_change":1351,"volume":2434,"transactions":9,"vwap":2307},"2025-05-05",21.665,3678100,{"date":2436,"open":2143,"high":2143,"low":2320,"close":2189,"change":550,"percent_change":1716,"volume":2437,"transactions":9,"vwap":2189},"2025-05-02",4364700,{"date":2439,"open":2196,"high":2143,"low":2189,"close":2440,"change":165,"percent_change":1516,"volume":2441,"transactions":9,"vwap":2440},"2025-05-01",22.01,4684500,{"date":2443,"open":2194,"high":2382,"low":2444,"close":2371,"change":53,"percent_change":156,"volume":2445,"transactions":9,"vwap":2371},"2025-04-30",21.71,3982700,{"date":2447,"open":2202,"high":2448,"low":2202,"close":2370,"change":226,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2370},"2025-04-29",21.97,1.15,5301400,{"date":2452,"open":2371,"high":2453,"low":2454,"close":2136,"change":473,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2136},"2025-04-28",22.030001,21.565,-1,5653200,{"date":2458,"open":2459,"high":2168,"low":2136,"close":2386,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2386},"2025-04-25",22.19,-0.45,-2.01,5822700,{"date":2464,"open":2465,"high":2465,"low":2153,"close":2158,"change":246,"percent_change":473,"volume":2466,"transactions":9,"vwap":2158},"2025-04-24",22.52,6432700,{"date":2468,"open":2469,"high":2470,"low":2160,"close":2332,"change":911,"percent_change":1660,"volume":2471,"transactions":9,"vwap":2332},"2025-04-23",22.45,22.585,6832100,{"date":2473,"open":2474,"high":2475,"low":2152,"close":2465,"change":226,"percent_change":2099,"volume":2476,"transactions":9,"vwap":2465},"2025-04-22",22.35,22.69,7718100,{"date":180,"open":2320,"high":2412,"low":2478,"close":2479,"change":1038,"percent_change":1404,"volume":2480,"transactions":9,"vwap":2479},21.81,22.27,8283600]