[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACKY":3,"homepage-market-summary":25,"stock-historical-ACKY":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ACKY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VistaShares Target 15 ACKtivist Distribution ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},17.124485,17.2201,17.01,17.27,-0.1455,-0.84,15061.359999,0,20.72,16.815,43399.03305144403,7.9,268,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},43399,11630940.857787,-15.1,"2025-09-09",[176,179,189,199,210,221,231,240,250,259,269,277,287,296,305,314,324,332,340,350,360,369,376,387,397,405,413,422,431,442,453,462,469,478,488,497,505,515,524,531,540,545,553,562,572,581,592,601,610,618,628,637,645,654,662,670,679,687,693,698,704,710,717,724,731,738,742,748,753,757,761,766,774,780,788,794,801,807,812,819,825,831,836,842,848,854,862,868,875,883,889,897,903,911,917,923,930,938,945,951,959,966,974,982,989,996,1003,1012,1019,1026,1034,1038,1042,1048,1053,1058,1063,1068,1071,1077,1083,1090,1095,1100,1103,1109,1113,1119,1125,1132,1141,1148,1154,1160,1166,1170,1175,1180,1187,1193,1200,1205,1211,1217,1222,1228,1235,1241,1245,1249,1254,1258,1263,1269,1274,1279,1284,1291,1296,1301,1309,1313,1319,1324,1328,1335,1341,1350,1357,1365,1373,1380,1386,1392,1399,1406,1414,1421,1427,1434,1441,1446,1452,1458,1461,1468,1475,1481,1486,1495,1503,1510,1513,1520,1522,1528,1535,1543,1551,1557,1562,1567,1572,1578,1583,1587,1592,1599,1603,1610,1614,1618,1622,1629,1633,1641,1647,1650,1656,1661,1668,1675,1680,1686,1691,1694,1700,1703,1708,1714,1718,1723,1728,1732,1737,1740,1744,1747,1751,1755,1759,1763,1768,1774,1778,1784,1787,1792,1796,1801,1805,1809,1812,1816,1820,1825,1830,1836,1841,1847,1854,1860,1867,1872,1877,1881,1887,1890],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},132,17.1176,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",17.3,17.32,17.25,-0.08,-0.46,14904.518996,159,17.3086,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",17.23,17.35,17.1814,0.09,0.52,9561.3651,208,17.234,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",17.2,17.29,17.135,17.26,-0.28,-1.6,21053.4591,186,17.2301,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",17.47,17.585,17.42,17.54,0.085,0.49,60112.7941,297,17.5031,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":194,"volume":228,"transactions":229,"vwap":230},"2026-09-24",17.43,17.46,17.33,17.455,0.015,14179.3193,124,17.4059,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":82,"volume":237,"transactions":238,"vwap":239},"2026-09-23",17.55,17.58,17.44,-0.1421,11068.7743,122,17.4934,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",17.71,17.77,17.5821,-0.1291,-0.73,15268.2339,100,17.6682,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":74,"volume":256,"transactions":257,"vwap":258},"2026-09-21",17.4,17.75,17.7112,0.4281,7841.5419,106,17.594,{"date":260,"open":261,"high":225,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",17.24,17.19,17.2831,-0.0369,-0.21,44640.846,272,17.2775,{"date":270,"open":271,"high":271,"low":181,"close":182,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",17.49,-0.04,-0.23,4242.3407,123,17.3874,{"date":278,"open":279,"high":280,"low":181,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",17.5245,17.56,17.36,-0.06,-0.34,19753.062142,210,17.4353,{"date":288,"open":214,"high":289,"low":290,"close":214,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",17.4854,17.37,-0.18,-1.02,18542.524813,206,17.4144,{"date":297,"open":298,"high":298,"low":224,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",17.65,17.6,0.16,0.92,27415.332085,196,17.5321,{"date":306,"open":307,"high":308,"low":281,"close":235,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",17.4545,17.48,0.0696,0.4,56937.289592,398,17.3992,{"date":315,"open":316,"high":235,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",17.38,17.3384,17.3704,-0.1196,-0.68,20755.3421,175,17.3716,{"date":325,"open":326,"high":326,"low":271,"close":271,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",17.63,-0.16,-0.91,14014.005411,148,17.529,{"date":333,"open":334,"high":334,"low":326,"close":298,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",17.81,-0.27,-1.51,13273.185,184,17.6864,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",18.01,17.8901,17.92,-0.075,-0.42,12416.193869,145,17.9329,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",18.1,17.9,17.995,0.185,1.04,28699.031382,213,17.973,{"date":361,"open":362,"high":363,"low":362,"close":334,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",17.76,17.87,0.1,0.56,53035.3206,288,17.8078,{"date":370,"open":334,"high":334,"low":371,"close":242,"change":90,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",17.69,-1.12,37815.4569,238,17.7333,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",17.99,18.015,17.84,17.91,-0.15,-0.83,45265.9716,283,17.9059,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",17.88,18.145,18.06,0.13,0.73,18148.438551,141,18.0792,{"date":398,"open":353,"high":378,"low":363,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",17.93,-0.1,-0.55,14001.63629,150,17.9369,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":401,"volume":410,"transactions":411,"vwap":412},"2026-08-26",18.205,18.03,-0.1001,6399.5368,121,18.0789,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",18.0265,18.1301,0.0601,0.33,8836.8377,245,18.0742,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",17.95,18.07,-0.0749,-0.41,36397.8526,232,17.9925,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",18.1102,18.2,18.11,18.1449,0.0149,0.08,15279.227674,134,18.1713,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",18.19,18.26,18.12,18.13,-0.0303,-0.17,9920.2648,130,18.1632,{"date":454,"open":379,"high":455,"low":379,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",18.22,18.1603,0.2103,1.17,23248.5394,147,18.1389,{"date":463,"open":464,"high":425,"low":424,"close":424,"change":327,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",18,-0.88,21185.2294,173,18.0188,{"date":470,"open":471,"high":471,"low":472,"close":435,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",18.3122,18.05,-0.22,-1.2,30316.0111,225,18.1635,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",18.45,18.32,18.33,-0.115,-0.62,42597.8179,218,18.3449,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":356,"volume":495,"transactions":238,"vwap":496},"2026-08-13",18.42,18.47,18.285,18.445,0.1894,20415.9019,18.4212,{"date":498,"open":499,"high":499,"low":434,"close":500,"change":501,"percent_change":17,"volume":502,"transactions":503,"vwap":504},"2026-08-12",18.55,18.2556,-0.1544,9449.0526,125,18.2823,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",18.39,18.5,18.41,0.0368,0.2,11301.6152,110,18.4629,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":490},"2026-08-10",18.24,18.4599,18.3732,0.0132,0.07,25157.985576,139,{"date":525,"open":434,"high":526,"low":434,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":197,"vwap":530},"2026-08-07",18.36,0.32,1.77,46159.3354,18.3211,{"date":532,"open":533,"high":447,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",17.965,18.04,0.12,0.67,56041.5344,226,18.0728,{"date":541,"open":542,"high":542,"low":363,"close":344,"change":327,"percent_change":465,"volume":543,"transactions":451,"vwap":544},"2026-08-05",18.08,15448.8447,17.9317,{"date":546,"open":547,"high":548,"low":547,"close":542,"change":549,"percent_change":418,"volume":550,"transactions":551,"vwap":552},"2026-08-04",17.96,18.15,0.06,16820.1296,137,18.095,{"date":554,"open":555,"high":391,"low":399,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",17.94,18.02,0.415,2.36,22157.9039,200,18.0159,{"date":563,"open":271,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",17.6399,17.4234,17.605,0.465,2.71,35345.747585,249,17.5149,{"date":573,"open":574,"high":574,"low":14,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",17.16,17.14,0.23,1.36,8511.91912,102,17.068,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",17.05,17.1,16.865,16.91,-0.14,-0.82,43858.090924,278,16.9627,{"date":593,"open":594,"high":595,"low":596,"close":583,"change":300,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",16.9,17.06,16.8984,0.95,23679.0386,240,17.0078,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":282,"percent_change":607,"volume":608,"transactions":560,"vwap":609},"2026-07-27",16.85,16.96,16.84,16.89,-0.35,16763.148318,16.9227,{"date":611,"open":612,"high":262,"low":613,"close":614,"change":615,"percent_change":185,"volume":616,"transactions":197,"vwap":617},"2026-07-24",17.045,16.9141,16.95,-0.0777,26995.3511,17.0608,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",17.21,16.955,17.0277,-0.3673,-2.11,28335.4682,275,17.0548,{"date":629,"open":630,"high":631,"low":182,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":24,"vwap":636},"2026-07-22",17.5,17.5303,17.395,-0.195,-1.11,38384.5033,17.3921,{"date":638,"open":639,"high":640,"low":234,"close":641,"change":642,"percent_change":320,"volume":643,"transactions":486,"vwap":644},"2026-07-21",17.665,17.67,17.59,-0.12,21513.4653,17.618,{"date":646,"open":647,"high":647,"low":648,"close":242,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",17.82,17.66,-0.02,-0.11,25970.583669,191,17.729,{"date":655,"open":344,"high":344,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-17",17.73,-0.3,-1.66,11551.4045,170,17.8164,{"date":663,"open":664,"high":665,"low":664,"close":408,"change":666,"percent_change":184,"volume":667,"transactions":668,"vwap":669},"2026-07-16",18.025,18.1388,-0.015,7512.2995,81,18.088,{"date":671,"open":672,"high":352,"low":363,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",17.8794,18.045,0.275,1.55,10679.5105,116,18.0395,{"date":680,"open":326,"high":681,"low":326,"close":243,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",17.86,-0.105,-0.59,8644.570891,98,17.7532,{"date":688,"open":408,"high":408,"low":681,"close":689,"change":690,"percent_change":161,"volume":691,"transactions":513,"vwap":692},"2026-07-13",17.875,0.005,14554.7919,17.9158,{"date":694,"open":695,"high":695,"low":363,"close":363,"change":535,"percent_change":696,"volume":697,"transactions":9,"vwap":363},"2026-07-10",17.993,0.68,19600,{"date":699,"open":630,"high":700,"low":271,"close":253,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":253},"2026-07-09",17.755,0.17,0.97,44400,{"date":705,"open":706,"high":706,"low":707,"close":234,"change":708,"percent_change":474,"volume":709,"transactions":9,"vwap":234},"2026-07-08",17.74,17.538,-0.213,9100,{"date":711,"open":712,"high":353,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",17.7,17.793,0.098,0.55,9200,{"date":718,"open":719,"high":253,"low":299,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",17.72,17.695,-0.012,-0.07,48600,{"date":725,"open":298,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-02",17.707,17.64,0.137,0.78,4800,{"date":732,"open":733,"high":720,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",17.34,17.57,0.26,1.5,28200,{"date":739,"open":261,"high":225,"low":261,"close":740,"change":282,"percent_change":607,"volume":741,"transactions":9,"vwap":740},"2026-06-30",17.31,22700,{"date":743,"open":224,"high":233,"low":744,"close":290,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":290},"2026-06-29",17.312,-0.09,-0.52,7600,{"date":749,"open":750,"high":641,"low":750,"close":224,"change":511,"percent_change":751,"volume":752,"transactions":9,"vwap":224},"2026-06-26",17.18,1.16,22100,{"date":754,"open":252,"high":252,"low":750,"close":204,"change":473,"percent_change":755,"volume":756,"transactions":9,"vwap":204},"2026-06-25",-1.26,31100,{"date":758,"open":252,"high":719,"low":252,"close":308,"change":549,"percent_change":759,"volume":760,"transactions":9,"vwap":308},"2026-06-24",0.34,21100,{"date":762,"open":233,"high":233,"low":763,"close":214,"change":764,"percent_change":283,"volume":765,"transactions":9,"vwap":214},"2026-06-23",17.41,-0.059,34900,{"date":767,"open":299,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",17.715,17.45,17.479,-0.328,-1.84,27700,{"date":775,"open":719,"high":334,"low":326,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-18",17.807,0.152,0.86,29400,{"date":781,"open":782,"high":783,"low":298,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-17",18.00099945,18.030001,17.655,-0.505,-2.78,19900,{"date":789,"open":435,"high":434,"low":435,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-16",18.16,0.048,0.27,11900,{"date":795,"open":378,"high":796,"low":378,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-15",18.118,18.112,0.515,2.93,14200,{"date":802,"open":234,"high":298,"low":763,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-12",17.597,0.027,0.15,11400,{"date":808,"open":640,"high":640,"low":809,"close":734,"change":810,"percent_change":282,"volume":811,"transactions":9,"vwap":734},"2026-06-11",17.301,-0.01,46400,{"date":813,"open":242,"high":814,"low":815,"close":234,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":234},"2026-06-10",17.8,17.575,-0.275,-1.54,20800,{"date":820,"open":363,"high":821,"low":648,"close":822,"change":823,"percent_change":536,"volume":824,"transactions":9,"vwap":822},"2026-06-09",18.0039997,17.855,0.119,12400,{"date":826,"open":363,"high":389,"low":371,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",17.736,-0.174,-0.97,29600,{"date":832,"open":833,"high":833,"low":380,"close":381,"change":335,"percent_change":834,"volume":835,"transactions":9,"vwap":381},"2026-06-05",18.25,-1.49,37100,{"date":837,"open":838,"high":481,"low":838,"close":839,"change":805,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-04",18.049999,18.18,0.83,19700,{"date":843,"open":548,"high":548,"low":844,"close":783,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":783},"2026-06-03",17.98,-0.13,-0.72,34100,{"date":849,"open":850,"high":851,"low":548,"close":790,"change":205,"percent_change":852,"volume":853,"transactions":9,"vwap":790},"2026-06-02",18.23,18.35,-1.52,45800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":327,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-01",18.56,18.595,18.43,18.44,-0.86,31800,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":382,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-29",18.74,18.6,-0.8,16500,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":101,"volume":874,"transactions":9,"vwap":872},"2026-05-28",18.82,18.68,18.75,0.02,41100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":392,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-27",18.65,18.78,18.63,18.73,0.7,289200,{"date":884,"open":885,"high":885,"low":886,"close":865,"change":657,"percent_change":887,"volume":888,"transactions":9,"vwap":865},"2026-05-26",18.79,18.531,-1.59,31300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":642,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-22",18.97,19.01,18.85,18.9,-0.63,24900,{"date":898,"open":894,"high":899,"low":900,"close":901,"change":549,"percent_change":527,"volume":902,"transactions":9,"vwap":901},"2026-05-21",19.08,18.83,19.02,14400,{"date":904,"open":905,"high":906,"low":872,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-20",18.755,18.972,18.96,0.21,1.12,8500,{"date":912,"open":913,"high":913,"low":872,"close":872,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":872},"2026-05-19",18.902,-0.222,-1.17,63500,{"date":918,"open":919,"high":920,"low":919,"close":906,"change":921,"percent_change":745,"volume":922,"transactions":9,"vwap":906},"2026-05-18",18.87,19.17,-0.018,30900,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":145,"volume":929,"transactions":9,"vwap":927},"2026-05-15",18.93,19.039,18.99,-0.179,3100,{"date":931,"open":920,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-14",19.244,19.15,19.169,0.095,0.5,9700,{"date":939,"open":940,"high":899,"low":900,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-13",19.030001,19.073999,0.113,0.6,20200,{"date":946,"open":947,"high":947,"low":893,"close":948,"change":949,"percent_change":283,"volume":950,"transactions":9,"vwap":948},"2026-05-12",19,18.961,-0.065,18900,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-11",19.13,19.23,19.025999,-0.252,-1.31,28300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":714,"percent_change":965,"volume":747,"transactions":9,"vwap":964},"2026-05-08",19.21,19.31,19.2,19.278,0.51,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-07",19.28,19.352,19.18,-0.133,-0.69,45300,{"date":975,"open":976,"high":977,"low":961,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-06",19.26,19.325,19.313,0.309,1.63,16700,{"date":983,"open":984,"high":985,"low":927,"close":986,"change":823,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-05",19.0049992,19.059999,19.0039997,0.63,11200,{"date":990,"open":925,"high":984,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-04",18.86,18.885,-0.092,-0.48,23500,{"date":997,"open":947,"high":998,"low":999,"close":1000,"change":1001,"percent_change":152,"volume":1002,"transactions":9,"vwap":1000},"2026-05-01",19.12,18.941,18.977,0.035,51600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-30",18.8,18.975,18.62,18.942,0.223,1.19,22000,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":972,"volume":1018,"transactions":9,"vwap":1016},"2026-04-29",18.69,18.84,18.719,-0.131,41000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":893,"change":449,"percent_change":1024,"volume":1025,"transactions":9,"vwap":893},"2026-04-28",18.935,18.94,18.81,-0.89,29000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":901,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":901},"2026-04-27",19.049999,19.069,18.981,-0.26,-1.35,9300,{"date":1035,"open":933,"high":968,"low":899,"close":968,"change":300,"percent_change":1036,"volume":1037,"transactions":9,"vwap":968},"2026-04-24",0.84,13500,{"date":1039,"open":1040,"high":961,"low":1041,"close":998,"change":400,"percent_change":746,"volume":867,"transactions":9,"vwap":998},"2026-04-23",19.205,18.951,{"date":1043,"open":1044,"high":968,"low":953,"close":1045,"change":810,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-22",19.235,19.22,-0.05,65000,{"date":1049,"open":1050,"high":1051,"low":920,"close":954,"change":1046,"percent_change":1031,"volume":1052,"transactions":9,"vwap":954},"2026-04-21",19.4,19.45,10500,{"date":1054,"open":1055,"high":1056,"low":920,"close":968,"change":810,"percent_change":1046,"volume":1057,"transactions":9,"vwap":968},"2026-04-20",19.19,19.283,18200,{"date":1059,"open":1045,"high":1051,"low":1045,"close":1060,"change":1061,"percent_change":356,"volume":1062,"transactions":9,"vwap":1060},"2026-04-17",19.29,0.199,16800,{"date":1064,"open":1045,"high":1045,"low":899,"close":1065,"change":764,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-16",19.091,-0.31,11800,{"date":1069,"open":947,"high":963,"low":947,"close":933,"change":300,"percent_change":1036,"volume":1070,"transactions":9,"vwap":933},"2026-04-15",48100,{"date":1072,"open":1073,"high":927,"low":1073,"close":927,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":927},"2026-04-14",18.66,0.48,2.59,19500,{"date":1078,"open":1079,"high":499,"low":455,"close":1080,"change":1081,"percent_change":126,"volume":1082,"transactions":9,"vwap":1080},"2026-04-13",18.38,18.51,0.182,18600,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":805,"volume":1089,"transactions":9,"vwap":1087},"2026-04-10",18.21,18.477,18.328,0.028,10100,{"date":1091,"open":481,"high":1092,"low":548,"close":1093,"change":300,"percent_change":1094,"volume":922,"transactions":9,"vwap":1093},"2026-04-09",18.339,18.3,0.88,{"date":1096,"open":455,"high":1097,"low":435,"close":1098,"change":61,"percent_change":1099,"volume":958,"transactions":9,"vwap":1098},"2026-04-08",18.37,18.14,2.31,{"date":1101,"open":253,"high":253,"low":734,"close":656,"change":1102,"percent_change":48,"volume":950,"transactions":9,"vwap":656},"2026-04-07",0.007,{"date":1104,"open":280,"high":253,"low":280,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-06",17.723,0.143,0.81,43000,{"date":1110,"open":181,"high":641,"low":181,"close":234,"change":1111,"percent_change":400,"volume":1112,"transactions":9,"vwap":234},"2026-04-02",-0.017,30200,{"date":1114,"open":1115,"high":371,"low":630,"close":803,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":803},"2026-04-01",17.61,0.197,1.13,79400,{"date":1120,"open":1121,"high":235,"low":1121,"close":252,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":252},"2026-03-31",17.030001,0.532,3.15,84600,{"date":1126,"open":606,"high":1127,"low":21,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-30",17.049999,16.868,-0.112,-0.66,12600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-27",17.12,17.15,16.94,16.98,-0.43,-2.47,26600,{"date":1142,"open":1115,"high":1143,"low":1144,"close":763,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":763},"2026-03-26",17.685,17.39,-0.351,-1.98,29700,{"date":1149,"open":353,"high":353,"low":298,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-25",17.761,0.081,0.46,11500,{"date":1155,"open":363,"high":363,"low":1156,"close":1157,"change":205,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-24",17.612,17.68,-1.56,14500,{"date":1161,"open":706,"high":1162,"low":706,"close":547,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":547},"2026-03-23",18.035,0.35,1.99,31700,{"date":1167,"open":363,"high":363,"low":815,"close":1115,"change":1031,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1115},"2026-03-20",-1.45,13000,{"date":1171,"open":399,"high":1172,"low":1173,"close":363,"change":845,"percent_change":846,"volume":1174,"transactions":9,"vwap":363},"2026-03-19",17.935,17.785,16600,{"date":1176,"open":1177,"high":1177,"low":464,"close":464,"change":1178,"percent_change":1032,"volume":1179,"transactions":9,"vwap":464},"2026-03-18",18.196,-0.247,14700,{"date":1181,"open":783,"high":1182,"low":783,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-17",18.34,18.247,0.264,1.47,12200,{"date":1188,"open":334,"high":1189,"low":334,"close":1190,"change":1191,"percent_change":528,"volume":1192,"transactions":9,"vwap":1190},"2026-03-16",18.09,17.983,0.313,23800,{"date":1194,"open":1195,"high":1196,"low":298,"close":640,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":640},"2026-03-13",17.83,17.945,-0.155,-0.87,35300,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":624,"volume":1070,"transactions":9,"vwap":1203},"2026-03-12",18.065001,17.825,-0.385,{"date":1206,"open":1207,"high":482,"low":446,"close":1085,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1085},"2026-03-11",18.31,-0.045,-0.25,62600,{"date":1212,"open":1213,"high":1213,"low":839,"close":1214,"change":1215,"percent_change":205,"volume":1216,"transactions":9,"vwap":1214},"2026-03-10",18.4,18.255,-0.052,37200,{"date":1218,"open":839,"high":1207,"low":334,"close":1219,"change":1220,"percent_change":649,"volume":1221,"transactions":9,"vwap":1219},"2026-03-09",18.307,-0.003,48800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1207,"change":283,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1207},"2026-03-06",18.53,18.27,-1.82,22400,{"date":1229,"open":508,"high":1230,"low":1231,"close":877,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":877},"2026-03-05",18.774,18.48,-0.072,-0.38,19400,{"date":1236,"open":871,"high":1237,"low":856,"close":1238,"change":1239,"percent_change":1240,"volume":806,"transactions":9,"vwap":1238},"2026-03-04",18.77,18.722,0.167,0.9,{"date":1242,"open":1093,"high":1243,"low":446,"close":1244,"change":483,"percent_change":484,"volume":1140,"transactions":9,"vwap":1244},"2026-03-03",18.64,18.555,{"date":1246,"open":482,"high":1247,"low":1093,"close":1248,"change":48,"percent_change":908,"volume":1076,"transactions":9,"vwap":1248},"2026-03-02",18.76,18.67,{"date":1250,"open":1251,"high":879,"low":1252,"close":879,"change":272,"percent_change":265,"volume":1253,"transactions":9,"vwap":879},"2026-02-27",18.59,18.465,30300,{"date":1255,"open":1256,"high":1247,"low":1256,"close":1248,"change":873,"percent_change":101,"volume":1257,"transactions":9,"vwap":1248},"2026-02-26",18.57,44000,{"date":1259,"open":1260,"high":871,"low":508,"close":877,"change":1261,"percent_change":1240,"volume":1262,"transactions":9,"vwap":877},"2026-02-25",18.614,0.166,42200,{"date":1264,"open":1079,"high":1265,"low":839,"close":1266,"change":1267,"percent_change":393,"volume":1268,"transactions":9,"vwap":1266},"2026-02-24",18.54,18.484,0.134,46300,{"date":1270,"open":1005,"high":1005,"low":1271,"close":851,"change":972,"percent_change":1272,"volume":1273,"transactions":9,"vwap":851},"2026-02-23",18.287,-3.62,42400,{"date":1275,"open":907,"high":920,"low":894,"close":1276,"change":1277,"percent_change":943,"volume":1278,"transactions":9,"vwap":1276},"2026-02-20",19.040001,0.114,24600,{"date":1280,"open":947,"high":1276,"low":1281,"close":1282,"change":828,"percent_change":328,"volume":1283,"transactions":9,"vwap":1282},"2026-02-19",18.89,18.926,32800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":355,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-18",18.95,19.1,18.88,0.98,22500,{"date":1292,"open":1237,"high":1293,"low":865,"close":1293,"change":1294,"percent_change":759,"volume":1295,"transactions":9,"vwap":1293},"2026-02-17",18.915,0.065,39800,{"date":1297,"open":894,"high":1286,"low":872,"close":893,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":893},"2026-02-13",-0.074,-0.39,44300,{"date":1302,"open":961,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-12",19.24,18.835,18.924,-0.196,-1.03,46600,{"date":1310,"open":1051,"high":1051,"low":998,"close":998,"change":607,"percent_change":1311,"volume":1312,"transactions":9,"vwap":998},"2026-02-11",-1.8,36900,{"date":1314,"open":1315,"high":1316,"low":1051,"close":1317,"change":1046,"percent_change":1031,"volume":1318,"transactions":9,"vwap":1317},"2026-02-10",19.5,19.568,19.47,23200,{"date":1320,"open":976,"high":1321,"low":963,"close":1322,"change":701,"percent_change":1094,"volume":1323,"transactions":9,"vwap":1322},"2026-02-09",19.54,19.52,18800,{"date":1325,"open":963,"high":1326,"low":953,"close":1326,"change":873,"percent_change":364,"volume":1327,"transactions":9,"vwap":1326},"2026-02-06",19.35,53800,{"date":1329,"open":1330,"high":1331,"low":933,"close":1332,"change":291,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-05",19.32,19.445,19.33,-0.92,47700,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":650,"percent_change":135,"volume":1340,"transactions":9,"vwap":1339},"2026-02-04",19.68,19.36,19.51,58700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-03",19.9,19.92,19.49,19.62,-0.325,-1.63,34500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":701,"percent_change":778,"volume":1356,"transactions":9,"vwap":1355},"2026-02-02",19.74,19.98,19.7,19.945,31200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":291,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-30",19.8,19.91,19.665,19.775,-0.9,45700,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-29",20,19.65,19.955,0.087,0.44,69400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1129,"percent_change":135,"volume":1379,"transactions":9,"vwap":1378},"2026-01-28",19.95,20.030001,19.814,19.868,66200,{"date":1381,"open":1382,"high":1383,"low":1343,"close":1353,"change":549,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1353},"2026-01-27",20.01,20.02,0.3,50200,{"date":1387,"open":1388,"high":1388,"low":1343,"close":1344,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1344},"2026-01-26",20.059999,-0.29,-1.43,50900,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":792,"volume":1398,"transactions":9,"vwap":1396},"2026-01-23",20.3,20.12,20.21,0.055,28100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1102,"percent_change":161,"volume":1405,"transactions":9,"vwap":1404},"2026-01-22",20.22,20.365,20.152,20.155,29500,{"date":1407,"open":1408,"high":1409,"low":1353,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-21",20.049999,20.26,20.148,0.219,1.1,51500,{"date":1415,"open":1395,"high":1416,"low":1360,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-20",20.14,19.929,-0.451,-2.21,56300,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":810,"percent_change":1046,"volume":1426,"transactions":9,"vwap":1425},"2026-01-16",20.43,20.25,20.38,25200,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":152,"volume":1433,"transactions":9,"vwap":1431},"2026-01-15",20.5,20.33,20.39,0.037,39300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1436,"change":1439,"percent_change":291,"volume":1440,"transactions":9,"vwap":1436},"2026-01-14",20.353,20.36,20.2,-0.037,26500,{"date":1442,"open":1429,"high":1429,"low":1443,"close":1431,"change":1444,"percent_change":649,"volume":1445,"transactions":9,"vwap":1431},"2026-01-13",20.313,-0.005,365600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":19,"percent_change":19,"volume":1451,"transactions":9,"vwap":1450},"2026-01-12",20.23,20.455,20.395,33800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1450,"change":690,"percent_change":873,"volume":1457,"transactions":9,"vwap":1450},"2026-01-09",20.377,20.4,20.28,32600,{"date":1459,"open":1460,"high":1431,"low":1395,"close":1431,"change":908,"percent_change":356,"volume":1062,"transactions":9,"vwap":1431},"2026-01-08",20.31,{"date":1462,"open":1463,"high":1455,"low":1464,"close":1465,"change":1466,"percent_change":335,"volume":1467,"transactions":9,"vwap":1465},"2026-01-07",20.24,20.1,20.18,-0.054,118800,{"date":1469,"open":1470,"high":1424,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-06",19.89,20.234,0.362,1.82,52300,{"date":1476,"open":1359,"high":1477,"low":1478,"close":1479,"change":1267,"percent_change":696,"volume":1480,"transactions":9,"vwap":1479},"2026-01-05",19.96,19.66,19.872,23100,{"date":1482,"open":1359,"high":1359,"low":1483,"close":1484,"change":1485,"percent_change":965,"volume":1082,"transactions":9,"vwap":1484},"2026-01-02",19.655,19.738,0.101,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-31",19.81,19.85,19.627,19.637,-0.127,-0.64,39700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":535,"volume":1502,"transactions":9,"vwap":1500},"2025-12-30",19.76,19.82,19.75,19.764,0.023,21200,{"date":1504,"open":1354,"high":1505,"low":1354,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-29",19.79,19.741,-0.259,-1.29,125300,{"date":1511,"open":1343,"high":1383,"low":1343,"close":1367,"change":227,"percent_change":438,"volume":1512,"transactions":9,"vwap":1367},"2025-12-26",11000,{"date":1514,"open":1343,"high":1367,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-24",19.87,19.985,0.115,0.58,8100,{"date":1521,"open":1477,"high":1477,"low":1489,"close":1515,"change":1444,"percent_change":111,"volume":1052,"transactions":9,"vwap":1515},"2025-12-23",{"date":1523,"open":1515,"high":1360,"low":1524,"close":1525,"change":1526,"percent_change":1412,"volume":1527,"transactions":9,"vwap":1525},"2025-12-22",19.78,19.875,0.216,20000,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":449,"volume":1534,"transactions":9,"vwap":1532},"2025-12-19",19.719,19.6,19.659,-0.033,50700,{"date":1536,"open":1537,"high":1524,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-18",19.709,19.675,19.692,0.174,0.89,37600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1024,"volume":1550,"transactions":9,"vwap":1548},"2025-12-17",19.72,19.735,19.509,19.518,-0.175,30800,{"date":1552,"open":1499,"high":1488,"low":1553,"close":1554,"change":1555,"percent_change":346,"volume":1556,"transactions":9,"vwap":1554},"2025-12-16",19.617,19.693,-0.084,38300,{"date":1558,"open":1375,"high":1375,"low":1499,"close":1559,"change":1560,"percent_change":972,"volume":1561,"transactions":9,"vwap":1559},"2025-12-15",19.777,-0.137,40800,{"date":1563,"open":1367,"high":1388,"low":1489,"close":1564,"change":1565,"percent_change":473,"volume":1566,"transactions":9,"vwap":1564},"2025-12-12",19.914,-0.043,35400,{"date":1568,"open":1569,"high":1353,"low":1343,"close":1570,"change":1571,"percent_change":300,"volume":958,"transactions":9,"vwap":1570},"2025-12-11",19.97,19.957,0.031,{"date":1573,"open":1574,"high":1574,"low":1359,"close":1575,"change":1576,"percent_change":846,"volume":1577,"transactions":9,"vwap":1575},"2025-12-10",20.17,19.926,-0.144,50800,{"date":1579,"open":1395,"high":1580,"low":1408,"close":1581,"change":666,"percent_change":722,"volume":1582,"transactions":9,"vwap":1581},"2025-12-09",20.16,20.07,37400,{"date":1584,"open":1456,"high":1456,"low":1585,"close":1586,"change":1549,"percent_change":860,"volume":1312,"transactions":9,"vwap":1586},"2025-12-08",20.062,20.084999,{"date":1588,"open":1460,"high":1460,"low":1589,"close":1409,"change":1590,"percent_change":41,"volume":1591,"transactions":9,"vwap":1409},"2025-12-05",20.215,0.062,32900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1111,"percent_change":184,"volume":1598,"transactions":9,"vwap":1597},"2025-12-04",20.15,20.237,20.115,20.198,22900,{"date":1600,"open":1464,"high":1394,"low":1464,"close":1589,"change":1601,"percent_change":1602,"volume":1405,"transactions":9,"vwap":1589},"2025-12-03",0.129,0.64,{"date":1604,"open":1438,"high":1438,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-02",20.011999,20.086,0.056,0.28,34400,{"date":1611,"open":1612,"high":1612,"low":1382,"close":1376,"change":400,"percent_change":1613,"volume":1131,"transactions":9,"vwap":1376},"2025-12-01",20.11,-0.5,{"date":1615,"open":1367,"high":1616,"low":1367,"close":1616,"change":535,"percent_change":943,"volume":1617,"transactions":9,"vwap":1616},"2025-11-28",20.13,20400,{"date":1619,"open":1477,"high":1581,"low":1470,"close":1382,"change":1620,"percent_change":310,"volume":1621,"transactions":9,"vwap":1382},"2025-11-26",0.079,46500,{"date":1623,"open":1346,"high":1624,"low":1346,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-25",19.94,19.931,0.251,1.28,55000,{"date":1630,"open":1345,"high":1337,"low":1345,"close":1337,"change":1631,"percent_change":166,"volume":1632,"transactions":9,"vwap":1337},"2025-11-24",0.082,17300,{"date":1634,"open":1051,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-21",19.679,19.38,19.598,0.278,1.44,60500,{"date":1642,"open":1344,"high":1344,"low":1643,"close":1330,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1330},"2025-11-20",19.304,-0.339,-1.72,59100,{"date":1648,"open":1359,"high":1359,"low":1649,"close":1532,"change":1620,"percent_change":310,"volume":1140,"transactions":9,"vwap":1532},"2025-11-19",19.56,{"date":1651,"open":1652,"high":1368,"low":1050,"close":1653,"change":587,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-18",19.55,19.58,-0.71,59900,{"date":1657,"open":1353,"high":1353,"low":1658,"close":1545,"change":1659,"percent_change":291,"volume":1660,"transactions":9,"vwap":1545},"2025-11-17",19.571,-0.035,38800,{"date":1662,"open":1531,"high":1663,"low":1664,"close":1665,"change":682,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-14",19.83,19.528,19.755,-0.53,92300,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":474,"volume":1674,"transactions":9,"vwap":1672},"2025-11-13",20.08,19.77,19.86,-0.241,75300,{"date":1676,"open":1670,"high":1677,"low":1408,"close":1678,"change":1679,"percent_change":33,"volume":1257,"transactions":9,"vwap":1678},"2025-11-12",20.202,20.101,0.038,{"date":1681,"open":1612,"high":1395,"low":1682,"close":1683,"change":1684,"percent_change":116,"volume":1685,"transactions":9,"vwap":1683},"2025-11-11",20.040001,20.063,-0.067,27900,{"date":1687,"open":1499,"high":1616,"low":1499,"close":1616,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1616},"2025-11-10",0.37,1.87,61800,{"date":1692,"open":1478,"high":1497,"low":1315,"close":1497,"change":19,"percent_change":19,"volume":1693,"transactions":9,"vwap":1497},"2025-11-07",46700,{"date":1695,"open":1359,"high":1696,"low":1697,"close":1497,"change":745,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1497},"2025-11-06",19.84,19.688,-0.45,26200,{"date":1701,"open":1702,"high":1470,"low":1354,"close":1489,"change":438,"percent_change":310,"volume":1632,"transactions":9,"vwap":1489},"2025-11-05",19.73,{"date":1704,"open":1354,"high":1671,"low":1705,"close":1671,"change":473,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1671},"2025-11-04",19.561,-1.1,32000,{"date":1709,"open":1505,"high":1710,"low":1505,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-03",19.99,0.156,0.79,20600,{"date":1715,"open":1716,"high":1343,"low":1499,"close":1717,"change":438,"percent_change":310,"volume":1018,"transactions":9,"vwap":1717},"2025-10-31",19.88,19.834,{"date":1719,"open":1359,"high":1569,"low":1337,"close":1720,"change":1721,"percent_change":1390,"volume":1722,"transactions":9,"vwap":1720},"2025-10-30",19.754,-0.286,50300,{"date":1724,"open":1682,"high":1725,"low":1726,"close":1682,"change":111,"percent_change":382,"volume":1727,"transactions":9,"vwap":1682},"2025-10-29",20.09,19.93,64900,{"date":1729,"open":1465,"high":1396,"low":1581,"close":1581,"change":345,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1581},"2025-10-28",-0.37,40000,{"date":1733,"open":1438,"high":1438,"low":1383,"close":1734,"change":949,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-27",20.145,-0.32,28900,{"date":1738,"open":1438,"high":1409,"low":1403,"close":1396,"change":535,"percent_change":943,"volume":1739,"transactions":9,"vwap":1396},"2025-10-24",73700,{"date":1741,"open":1516,"high":1594,"low":1726,"close":1725,"change":1742,"percent_change":881,"volume":1743,"transactions":9,"vwap":1725},"2025-10-23",0.14,59000,{"date":1745,"open":1624,"high":1408,"low":1746,"close":1375,"change":1659,"percent_change":291,"volume":1577,"transactions":9,"vwap":1375},"2025-10-22",19.876,{"date":1748,"open":1726,"high":1388,"low":1726,"close":1516,"change":1749,"percent_change":642,"volume":1750,"transactions":9,"vwap":1516},"2025-10-21",-0.025,29100,{"date":1752,"open":1470,"high":1753,"low":1470,"close":1382,"change":300,"percent_change":1107,"volume":1754,"transactions":9,"vwap":1382},"2025-10-20",20.028999,45600,{"date":1756,"open":1546,"high":1489,"low":1354,"close":1489,"change":67,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1489},"2025-10-17",0.25,35500,{"date":1760,"open":1761,"high":1761,"low":1545,"close":1359,"change":1762,"percent_change":474,"volume":1494,"transactions":9,"vwap":1359},"2025-10-16",20.055,-0.24,{"date":1764,"open":1725,"high":1580,"low":1765,"close":1682,"change":942,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1682},"2025-10-15",19.936,0.57,25600,{"date":1769,"open":1359,"high":1682,"low":1368,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-14",19.927,0.057,0.29,26000,{"date":1775,"open":1343,"high":1343,"low":1354,"close":1515,"change":759,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1515},"2025-10-13",1.74,74700,{"date":1779,"open":1710,"high":1725,"low":1315,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-10",19.53,-0.47,-2.35,104400,{"date":1785,"open":1394,"high":1394,"low":1375,"close":1367,"change":449,"percent_change":17,"volume":1786,"transactions":9,"vwap":1367},"2025-10-09",64000,{"date":1788,"open":1580,"high":1789,"low":1790,"close":1574,"change":521,"percent_change":1163,"volume":1791,"transactions":9,"vwap":1574},"2025-10-08",20.19,20.021,54900,{"date":1793,"open":1425,"high":1425,"low":1408,"close":1464,"change":1794,"percent_change":383,"volume":1795,"transactions":9,"vwap":1464},"2025-10-07",-0.169,85100,{"date":1797,"open":1438,"high":1394,"low":1670,"close":1798,"change":1799,"percent_change":1036,"volume":1800,"transactions":9,"vwap":1798},"2025-10-06",20.269,0.169,112100,{"date":1802,"open":1464,"high":1396,"low":1803,"close":1464,"change":873,"percent_change":364,"volume":1804,"transactions":9,"vwap":1464},"2025-10-03",20.054001,78800,{"date":1806,"open":1670,"high":1670,"low":1343,"close":1670,"change":194,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1670},"2025-10-02",0.45,110300,{"date":1810,"open":1682,"high":1408,"low":1343,"close":1710,"change":873,"percent_change":364,"volume":1811,"transactions":9,"vwap":1710},"2025-10-01",113300,{"date":1813,"open":1416,"high":1416,"low":1359,"close":1569,"change":382,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1569},"2025-09-30",-0.75,136500,{"date":1817,"open":1438,"high":1438,"low":1376,"close":1395,"change":327,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1395},"2025-09-29",-0.79,141900,{"date":1821,"open":1394,"high":1394,"low":1395,"close":1456,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1456},"2025-09-26",0.133,0.66,48300,{"date":1826,"open":1710,"high":1789,"low":1710,"close":1827,"change":1828,"percent_change":135,"volume":1829,"transactions":9,"vwap":1827},"2025-09-25",20.147,-0.113,117900,{"date":1831,"open":1832,"high":1833,"low":1465,"close":1409,"change":327,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1409},"2025-09-24",20.42,20.425,-0.78,87200,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1832,"change":291,"percent_change":1198,"volume":1840,"transactions":9,"vwap":1832},"2025-09-23",20.69,20.411,132300,{"date":1842,"open":1843,"high":1844,"low":1429,"close":1845,"change":48,"percent_change":33,"volume":1846,"transactions":9,"vwap":1845},"2025-09-22",20.62,20.67,20.6,119900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":168,"volume":1783,"transactions":9,"vwap":1852},"2025-09-19",20.45,20.561,20.348,20.56,0.204,{"date":1855,"open":1425,"high":1455,"low":1856,"close":1857,"change":1742,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-18",20.221,20.356,0.69,129000,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1363,"volume":1866,"transactions":9,"vwap":1864},"2025-09-17",20.49,20.109,20.216,-0.184,202500,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1455,"change":19,"percent_change":19,"volume":1871,"transactions":9,"vwap":1455},"2025-09-16",20.55,20.379,309500,{"date":1873,"open":1874,"high":1455,"low":1448,"close":1455,"change":792,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1455},"2025-09-15",20.34,1.34,482500,{"date":1878,"open":1455,"high":1455,"low":1581,"close":1616,"change":1879,"percent_change":283,"volume":1880,"transactions":9,"vwap":1616},"2025-09-12",-0.069,66500,{"date":1882,"open":1408,"high":1883,"low":1884,"close":1885,"change":1799,"percent_change":1036,"volume":1886,"transactions":9,"vwap":1885},"2025-09-11",20.248,20.013,20.199,119400,{"date":1888,"open":20,"high":20,"low":1569,"close":1376,"change":587,"percent_change":972,"volume":1889,"transactions":9,"vwap":1376},"2025-09-10",275300,{"date":174,"open":1696,"high":1574,"low":1498,"close":1574,"change":418,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1574},1.66,253000]