[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACR":3,"homepage-market-summary":30,"stock-historical-ACR":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ACRES Commercial Realty Corp.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","ACRES Commercial Realty Corp is a commercial real estate investment trust that focuses on originating, holding, and managing commercial real estate (CRE) mortgage loans and equity investments in commercial real estate properties through direct ownership and joint ventures. The company invests in commercial real-estate-related assets, including whole loans, A notes, B notes, mezzanine loans, and mortgage-related securities, as well as commercial finance assets, which include other asset-backed securities, senior secured corporate loans, equipment leases and notes, trust preferred securities, debt tranches of collateralized debt obligations, and private equity investments mainly issued by financial institutions.","4","Uniondale, NY",{"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},10.87,11.01,11.055,10.53,11.06,-0.19,-1.72,59572.596047,817,10.7029,226.44,2.85,66859.72389633943,3.6,5194,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,41,48,55,60,67],{"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":18,"pct_change":53,"is_up":39,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":39,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":46,"is_up":39,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":39,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"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":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"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":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},24.61,9.915,32779,11964328.917587,-35.91,"2025-04-21",[183,184,193,202,213,223,234,244,254,263,272,283,293,301,309,318,326,337,345,355,365,375,385,394,405,414,423,432,441,451,461,472,482,491,502,510,517,526,535,545,553,562,571,582,590,600,609,619,628,639,649,659,668,677,684,689,695,703,708,715,721,728,736,742,749,755,762,768,775,781,788,794,801,808,816,824,830,835,839,846,853,859,866,873,881,889,897,904,912,918,925,931,937,944,951,957,965,972,980,988,996,1002,1007,1015,1023,1029,1036,1044,1049,1056,1061,1067,1072,1080,1087,1092,1095,1100,1106,1113,1121,1127,1134,1139,1145,1152,1157,1160,1167,1174,1179,1183,1190,1196,1202,1206,1209,1213,1215,1220,1224,1227,1231,1236,1240,1244,1250,1255,1260,1265,1271,1275,1281,1288,1293,1299,1303,1306,1310,1315,1319,1325,1331,1333,1338,1343,1347,1350,1353,1359,1363,1368,1372,1378,1384,1389,1394,1400,1406,1411,1416,1420,1426,1431,1435,1437,1442,1446,1452,1458,1465,1473,1479,1486,1493,1499,1505,1512,1519,1524,1530,1537,1543,1549,1556,1563,1569,1577,1584,1590,1596,1601,1605,1611,1614,1620,1626,1631,1636,1641,1647,1652,1657,1661,1666,1671,1677,1682,1686,1690,1693,1700,1706,1710,1713,1716,1720,1724,1727,1731,1739,1742,1746,1749,1753,1757,1760,1765,1768,1771,1775,1779,1782,1786,1790,1794,1799,1802,1806,1811,1816,1820,1823,1827,1831,1834,1837,1839,1841,1844,1846,1849,1851,1855,1858,1860,1863,1866,1870,1874,1877,1881,1884,1887,1890,1893,1896,1899,1902,1904,1908,1910,1912,1915,1919,1925,1930,1933,1935,1939,1942,1946,1949,1954,1956,1961,1967,1972,1977,1979,1984,1989,1994,2000,2004,2007,2011,2016,2021,2025,2028,2034,2037,2044,2047,2050,2053,2055,2057,2060,2065,2067,2069,2073,2079,2083,2085,2087,2089,2094,2099,2102,2105,2107,2111,2114,2117,2121,2124,2128,2130,2134,2137,2139,2142,2144,2148,2153,2156,2160,2163,2167,2171,2177,2181],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",10.21,11.485,0.96,9.5,118491.3137,2013,10.9259,{"date":194,"open":195,"high":195,"low":177,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",10.29,10.1,-0.25,-2.42,43846.598468,1091,10.1013,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",10.4,10.65,10.33,10.35,-0.13,-1.24,59345.687311,960,10.4767,{"date":214,"open":215,"high":216,"low":186,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",10.91,10.95,10.48,-0.48,-4.38,59206.6123,1205,10.4852,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",11.94,12.02,10.92,10.96,-0.91,-7.67,44462.338153,741,11.3444,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",12.35,12.5201,11.87,-0.54,-4.35,48876.4056,995,12.0411,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",12.57,12.95,12.41,-0.16,-1.27,37637.927417,684,12.5261,{"date":255,"open":256,"high":257,"low":246,"close":246,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",13.36,13.43,-0.79,-5.91,132995.8181,1179,12.8716,{"date":264,"open":265,"high":266,"low":256,"close":256,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",13.37,13.98,0.01,0.07,189807.888087,1218,13.446,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",13.45,13.8683,13.245,13.35,0.02,0.15,42277.5612,1514,13.4485,{"date":284,"open":285,"high":286,"low":276,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",13.38,13.57,13.33,-0.12,-0.89,27478.11272,1252,13.3831,{"date":294,"open":295,"high":296,"low":297,"close":274,"change":278,"percent_change":279,"volume":298,"transactions":299,"vwap":300},"2026-09-15",13.42,13.73,13.41,27636.249,1370,13.5255,{"date":302,"open":303,"high":304,"low":265,"close":257,"change":208,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",13.44,13.99,-0.96,25958.769396,876,13.5464,{"date":310,"open":311,"high":296,"low":256,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",13.53,13.56,-0.1,-0.73,34310.635206,694,13.5679,{"date":319,"open":296,"high":266,"low":320,"close":321,"change":249,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",13.555,13.66,-1.16,42896.580763,1376,13.7484,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",14.1,14.435,13.78,13.82,-0.36,-2.54,39262.5612,937,14.0677,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":313,"percent_change":93,"volume":342,"transactions":343,"vwap":344},"2026-09-08",14.36,14.73,14.18,29061.983089,905,14.4182,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":130,"volume":352,"transactions":353,"vwap":354},"2026-09-04",14.03,14.5,14,14.28,0.14,44157.623951,864,14.2062,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",14.08,14.47,14.14,0.1,0.71,17975.3702,713,14.2556,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":105,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",14.05,14.474,13.7,14.04,0.79,48767.152348,2555,14.1692,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",13.88,14.11,13.68,13.93,0,30682.272517,2254,13.9291,{"date":386,"open":387,"high":388,"low":389,"close":380,"change":115,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",13.97,14.155,13.8401,-0.21,19051.74554,591,13.9412,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",14.06,14.26,13.84,13.96,-0.14,-0.99,28365.5612,796,14.1041,{"date":406,"open":339,"high":407,"low":408,"close":328,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",14.38,14.07,-0.18,-1.26,37017.5396,1068,14.2321,{"date":415,"open":416,"high":417,"low":397,"close":350,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",14.76,14.77,-0.58,-3.9,32034.5612,764,14.3798,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":53,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",14.985,14.85,14.86,0.27,11350.649831,276,14.8832,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":165,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",14.75,15.12,14.82,0.2,13474.345522,533,14.8974,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",14.61,14.99,14.79,0.17,1.16,18793.0355,804,14.8126,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":249,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",14.74,14.98,14.51,14.62,-1.08,26300.1044,862,14.6927,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",15,15.2,14.7,14.78,-0.06,-0.4,13684.133609,665,14.872,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",14.6,15.0595,14.84,0.32,2.2,31989.643565,1349,14.7896,{"date":483,"open":341,"high":484,"low":485,"close":486,"change":428,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",15.16,13.83,14.52,1.89,47916.515012,1060,14.593,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",14.19,14.41,13.9,14.25,0.13,0.92,16757.9241,760,14.1823,{"date":503,"open":504,"high":505,"low":506,"close":504,"change":267,"percent_change":268,"volume":507,"transactions":508,"vwap":509},"2026-08-13",14.12,14.58,14.02,16723.472206,675,14.2196,{"date":511,"open":512,"high":513,"low":396,"close":378,"change":267,"percent_change":268,"volume":514,"transactions":515,"vwap":516},"2026-08-12",14.21,14.56,26338.1245,828,14.2242,{"date":518,"open":519,"high":519,"low":520,"close":328,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",14.88,14.055,-0.11,-0.77,28974.44449,656,14.3063,{"date":527,"open":528,"high":529,"low":378,"close":512,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",15.02,15.275,-0.92,-6.08,37145.489685,748,14.3858,{"date":536,"open":537,"high":538,"low":443,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",14.63,15.43,15.13,0.53,3.63,44054.026796,918,15.1369,{"date":546,"open":547,"high":548,"low":348,"close":474,"change":400,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",14.68,15.61,-0.95,39786.325032,848,14.6917,{"date":554,"open":555,"high":556,"low":443,"close":453,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",15.31,15.6626,-0.57,-3.72,50966.61295,1089,14.8391,{"date":563,"open":564,"high":565,"low":566,"close":555,"change":239,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",16.11,16.36,14.71,-3.41,71151.818307,1700,15.3435,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",17.56,17.7,15.71,15.85,-1.65,-9.43,66607.872142,1527,16.634,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":400,"percent_change":258,"volume":587,"transactions":588,"vwap":589},"2026-07-31",17.5,17.71,17.15,38668.546911,1344,17.4296,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",17.98,17.3,17.64,-0.66,-3.61,41410.59646,1006,17.5638,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":38,"percent_change":100,"volume":606,"transactions":607,"vwap":608},"2026-07-29",18.2,18.67,18.1,18.3,38370.842617,825,18.4556,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":459,"vwap":618},"2026-07-28",18.04,18.24,17.72,18.11,0.23,1.29,38385.033039,18.0964,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":615,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",17.57,18.09,17.88,1.3,12314.634792,640,17.8519,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",17.58,17.94,17.5001,17.65,0.22,1.26,17636.79,711,17.7224,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":468,"volume":646,"transactions":647,"vwap":648},"2026-07-23",17.24,17.73,17.21,17.43,-0.07,19553.057,771,17.4105,{"date":650,"open":651,"high":652,"low":653,"close":584,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",17.665,17.8,17.48,-0.04,-0.23,17579.499345,955,17.5688,{"date":660,"open":643,"high":661,"low":662,"close":663,"change":279,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",17.675,17.17,17.54,0.86,11454.444989,802,17.4791,{"date":669,"open":670,"high":671,"low":593,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":439,"vwap":676},"2026-07-20",17.75,17.78,17.39,-0.41,-2.3,13763.470474,17.5033,{"date":678,"open":679,"high":614,"low":680,"close":652,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":652},"2026-07-17",17.84,17.55,0.06,0.34,18900,{"date":685,"open":613,"high":686,"low":653,"close":687,"change":53,"percent_change":615,"volume":688,"transactions":9,"vwap":687},"2026-07-16",17.96,17.74,17200,{"date":690,"open":691,"high":692,"low":693,"close":574,"change":38,"percent_change":79,"volume":694,"transactions":9,"vwap":574},"2026-07-15",17.35,18,17.25,16200,{"date":696,"open":687,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-14",17.99,17.28,17.51,-0.15,-0.85,25100,{"date":704,"open":672,"high":670,"low":698,"close":705,"change":682,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-13",17.66,1.96,15100,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":521,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-10",17.23,17.42,17.32,-0.63,10300,{"date":716,"open":693,"high":717,"low":718,"close":644,"change":497,"percent_change":719,"volume":720,"transactions":9,"vwap":644},"2026-07-09",17.47,17.11,0.75,13100,{"date":722,"open":723,"high":630,"low":724,"close":593,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":593},"2026-07-08",17.46,17.27,-0.3,-1.7,8700,{"date":729,"open":730,"high":731,"low":680,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",18.059999,18.07,17.6,-0.47,-2.6,8800,{"date":737,"open":738,"high":739,"low":738,"close":731,"change":268,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-07-06",17.92,18.14,0.39,8100,{"date":743,"open":744,"high":745,"low":631,"close":692,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":692},"2026-07-02",18.21,18.29,-0.09,-0.5,11600,{"date":750,"open":738,"high":751,"low":738,"close":622,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":622},"2026-07-01",18.19,0.3,1.69,25500,{"date":756,"open":757,"high":758,"low":594,"close":759,"change":655,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-30",17.81,18.18,17.79,-1.28,40200,{"date":763,"open":744,"high":764,"low":585,"close":765,"change":218,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-29",18.44,18.02,-2.59,27800,{"date":769,"open":718,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-06-26",18.5,16.86,1.48,8.7,182500,{"date":776,"open":699,"high":680,"low":777,"close":778,"change":733,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-25",16.91,17.02,-2.69,34000,{"date":782,"open":783,"high":784,"low":711,"close":785,"change":139,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-24",18.22,18.47,17.49,-3.1,27500,{"date":789,"open":679,"high":790,"low":679,"close":791,"change":65,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-23",18.37,18.049999,2.32,23600,{"date":795,"open":796,"high":797,"low":796,"close":594,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":594},"2026-06-22",16.61,17.87,1.03,6.2,108400,{"date":802,"open":803,"high":804,"low":805,"close":796,"change":105,"percent_change":806,"volume":807,"transactions":9,"vwap":796},"2026-06-18",16.63,16.72,15.66,0.67,198900,{"date":809,"open":810,"high":811,"low":548,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",16,16.52,16.5,0.56,3.51,67400,{"date":817,"open":818,"high":811,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-16",16.51,15.65,15.94,-0.45,-2.75,76700,{"date":825,"open":671,"high":797,"low":826,"close":70,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":70},"2026-06-15",15.8,-1.6,-8.89,85300,{"date":831,"open":832,"high":602,"low":686,"close":697,"change":115,"percent_change":833,"volume":834,"transactions":9,"vwap":697},"2026-06-12",18.040001,-0.17,28400,{"date":836,"open":592,"high":837,"low":759,"close":765,"change":381,"percent_change":381,"volume":838,"transactions":9,"vwap":765},"2026-06-11",18.08,21400,{"date":840,"open":605,"high":841,"low":842,"close":765,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":765},"2026-06-10",18.39,18.01,-0.32,-1.74,21600,{"date":847,"open":848,"high":849,"low":622,"close":850,"change":288,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-09",18.46,18.75,18.34,-0.65,17800,{"date":854,"open":855,"high":856,"low":857,"close":848,"change":208,"percent_change":93,"volume":858,"transactions":9,"vwap":848},"2026-06-08",18.57,18.88,18.36,20100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":249,"percent_change":701,"volume":865,"transactions":9,"vwap":864},"2026-06-05",18.65,18.73,18.25,18.59,25600,{"date":867,"open":868,"high":869,"low":855,"close":849,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":849},"2026-06-04",19.2,19.61,-0.34,-1.78,40100,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",20.12,19.08,19.09,-1.3,-6.38,49700,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-02",19.93,20.39,19.52,0.33,1.65,20900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":870,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-01",20.32,20.4,20.040001,20.059999,-1.67,25200,{"date":898,"open":899,"high":900,"low":901,"close":892,"change":446,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-05-29",20.38,20.76,20.3,0.84,24400,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",19.71,20.46,20.23,0.36,1.81,15800,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":833,"percent_change":701,"volume":917,"transactions":9,"vwap":916},"2026-05-27",19.98,19.55,19.87,19000,{"date":919,"open":920,"high":921,"low":922,"close":893,"change":65,"percent_change":923,"volume":924,"transactions":9,"vwap":893},"2026-05-26",19.79,20.11,19.63,2.09,19200,{"date":926,"open":927,"high":928,"low":929,"close":922,"change":105,"percent_change":813,"volume":930,"transactions":9,"vwap":922},"2026-05-22",19.69,19.7,19.44,13400,{"date":932,"open":914,"high":914,"low":933,"close":885,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":885},"2026-05-21",19.42,-0.42,-2.11,21300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":487,"volume":917,"transactions":9,"vwap":942},"2026-05-20",19.68,20,19.46,19.94,0.37,{"date":945,"open":946,"high":922,"low":947,"close":948,"change":467,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-19",19.51,19.47,19.57,-0.31,19400,{"date":952,"open":953,"high":954,"low":955,"close":922,"change":681,"percent_change":46,"volume":956,"transactions":9,"vwap":922},"2026-05-18",19.78,20.14,19.5,10700,{"date":958,"open":959,"high":960,"low":961,"close":948,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":948},"2026-05-15",20.42,20.68,19.39,-1.1,-5.32,16100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":700,"percent_change":971,"volume":741,"transactions":9,"vwap":970},"2026-05-14",20.69,21.19,20.66,20.67,-0.72,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":924,"transactions":9,"vwap":977},"2026-05-13",20.89,21.7,20.8,20.82,-0.22,-1.05,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":229,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-12",21.72,21.76,21.01,21.040001,-4.15,16900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":851,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-11",22.38,22.49,21.75,21.95,-2.88,23200,{"date":997,"open":998,"high":999,"low":1000,"close":998,"change":208,"percent_change":557,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",22.6,22.89,22.4,26000,{"date":1003,"open":1004,"high":1004,"low":1000,"close":1005,"change":521,"percent_change":218,"volume":1006,"transactions":9,"vwap":1005},"2026-05-07",22.9,22.73,12800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":437,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-06",22.8,23.15,22.36,22.84,0.88,19500,{"date":1016,"open":1017,"high":1005,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",21.78,21.65,22.64,0.87,4,22500,{"date":1024,"open":982,"high":1025,"low":1026,"close":1027,"change":645,"percent_change":843,"volume":1028,"transactions":9,"vwap":1027},"2026-05-04",22.22,21.69,21.77,22300,{"date":1030,"open":1031,"high":1032,"low":970,"close":1033,"change":719,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-01",21.049999,22.049999,21.84,3.56,36000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-30",20.25,21.2,21.09,0.43,2.08,71600,{"date":1045,"open":891,"high":969,"low":1046,"close":969,"change":446,"percent_change":1047,"volume":1048,"transactions":9,"vwap":969},"2026-04-29",20.24,0.83,14300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":360,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-28",20.29,20.54,20.49,0.49,13700,{"date":1057,"open":1046,"high":1058,"low":1059,"close":884,"change":267,"percent_change":71,"volume":1060,"transactions":9,"vwap":884},"2026-04-27",20.53,20.22,13900,{"date":1062,"open":1063,"high":899,"low":1064,"close":899,"change":1065,"percent_change":371,"volume":1066,"transactions":9,"vwap":899},"2026-04-24",20.18,20.17,0.16,13800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1059,"change":165,"percent_change":279,"volume":1071,"transactions":9,"vwap":1059},"2026-04-23",20.94,20.13,14900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":105,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-22",20.15,20.21,19.99,20.19,0.55,9900,{"date":1081,"open":1082,"high":892,"low":1083,"close":1084,"change":332,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-21",20.31,19.88,20.08,-1.76,17100,{"date":1088,"open":1089,"high":1058,"low":1082,"close":1090,"change":53,"percent_change":437,"volume":1091,"transactions":9,"vwap":1090},"2026-04-20",20.37,20.44,35900,{"date":1093,"open":940,"high":1090,"low":1076,"close":892,"change":1078,"percent_change":1094,"volume":888,"transactions":9,"vwap":892},"2026-04-17",2.77,{"date":1096,"open":1097,"high":1083,"low":1097,"close":1098,"change":165,"percent_change":279,"volume":1099,"transactions":9,"vwap":1098},"2026-04-16",19.67,19.85,9700,{"date":1101,"open":1102,"high":1103,"low":946,"close":1104,"change":53,"percent_change":437,"volume":1105,"transactions":9,"vwap":1104},"2026-04-15",19.65,19.86,19.82,10900,{"date":1107,"open":1108,"high":953,"low":1109,"close":953,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":953},"2026-04-14",19.53,19.4,0.24,1.23,13300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":156,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-13",19.19,19.56,19.17,19.54,0.93,14100,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":351,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-10",19.12,19.36,0.73,15700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":278,"percent_change":360,"volume":1133,"transactions":9,"vwap":1132},"2026-04-09",19.21,19.27,19.030001,19.22,15600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":868,"change":351,"percent_change":1125,"volume":1112,"transactions":9,"vwap":868},"2026-04-08",19.26,19.32,19.07,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":71,"percent_change":1144,"volume":1099,"transactions":9,"vwap":1143},"2026-04-07",18.9,19.37,19.059999,0.26,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":279,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-06",18.79,19.24,19.01,0.8,8400,{"date":1153,"open":1117,"high":1109,"low":1154,"close":1155,"change":843,"percent_change":895,"volume":1156,"transactions":9,"vwap":1155},"2026-04-02",18.64,18.86,17700,{"date":1158,"open":1124,"high":1109,"low":1159,"close":1159,"change":400,"percent_change":971,"volume":1126,"transactions":9,"vwap":1159},"2026-04-01",19.18,{"date":1161,"open":1123,"high":1162,"low":1163,"close":1137,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1137},"2026-03-31",19.35,18.95,0.4,2.11,18200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":360,"percent_change":540,"volume":1173,"transactions":9,"vwap":1172},"2026-03-30",18.93,19.31,18.87,18.92,16500,{"date":1175,"open":1176,"high":1143,"low":1177,"close":1176,"change":521,"percent_change":418,"volume":1178,"transactions":9,"vwap":1176},"2026-03-27",18.82,18.7,18400,{"date":1180,"open":1181,"high":1132,"low":1155,"close":1169,"change":521,"percent_change":418,"volume":1182,"transactions":9,"vwap":1169},"2026-03-26",18.91,17000,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":53,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-25",19.23,18.96,19.040001,0.21,25300,{"date":1191,"open":1116,"high":1116,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-24",19,-0.53,-2.71,20600,{"date":1197,"open":1138,"high":1198,"low":1199,"close":1108,"change":540,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1108},"2026-03-23",19.66,18.94,2.79,27000,{"date":1203,"open":1204,"high":1149,"low":849,"close":1192,"change":156,"percent_change":188,"volume":1205,"transactions":9,"vwap":1192},"2026-03-20",18.83,71200,{"date":1207,"open":1208,"high":1187,"low":862,"close":1176,"change":278,"percent_change":105,"volume":838,"transactions":9,"vwap":1176},"2026-03-19",18.8,{"date":1210,"open":1155,"high":1211,"low":1208,"close":1208,"change":978,"percent_change":322,"volume":1212,"transactions":9,"vwap":1208},"2026-03-18",19.02,45500,{"date":1214,"open":1136,"high":1136,"low":1192,"close":1211,"change":288,"percent_change":713,"volume":987,"transactions":9,"vwap":1211},"2026-03-17",{"date":1216,"open":876,"high":1185,"low":1187,"close":1217,"change":497,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-16",19.14,0.68,12100,{"date":1221,"open":1149,"high":1143,"low":1141,"close":1149,"change":1222,"percent_change":521,"volume":1223,"transactions":9,"vwap":1149},"2026-03-13",-0.02,20200,{"date":1225,"open":1141,"high":1123,"low":1141,"close":1131,"change":268,"percent_change":943,"volume":1226,"transactions":9,"vwap":1131},"2026-03-12",12500,{"date":1228,"open":1172,"high":1229,"low":856,"close":1186,"change":278,"percent_change":105,"volume":1230,"transactions":9,"vwap":1186},"2026-03-11",19.11,12400,{"date":1232,"open":1149,"high":1233,"low":1234,"close":1199,"change":467,"percent_change":843,"volume":1235,"transactions":9,"vwap":1199},"2026-03-10",19.38,18.76,15200,{"date":1237,"open":856,"high":1143,"low":1238,"close":1192,"change":1222,"percent_change":521,"volume":1239,"transactions":9,"vwap":1192},"2026-03-09",18.66,27400,{"date":1241,"open":1123,"high":1117,"low":1242,"close":1211,"change":833,"percent_change":289,"volume":1243,"transactions":9,"vwap":1211},"2026-03-06",18.54,28200,{"date":1245,"open":1163,"high":1246,"low":1247,"close":1115,"change":1188,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1115},"2026-03-05",19.62,18.68,1.11,29400,{"date":1251,"open":1204,"high":1131,"low":1252,"close":1253,"change":1188,"percent_change":1254,"volume":720,"transactions":9,"vwap":1253},"2026-03-04",18.74,18.98,1.12,{"date":1256,"open":770,"high":1257,"low":857,"close":1257,"change":634,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-03",18.77,1.19,14200,{"date":1261,"open":784,"high":1247,"low":1262,"close":1263,"change":53,"percent_change":634,"volume":1264,"transactions":9,"vwap":1263},"2026-03-02",18.32,18.55,17500,{"date":1266,"open":1263,"high":1147,"low":1267,"close":1268,"change":400,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-27",18.38,18.51,-0.75,21800,{"date":1272,"open":1186,"high":1186,"low":1273,"close":861,"change":1222,"percent_change":521,"volume":1274,"transactions":9,"vwap":861},"2026-02-26",18.56,8900,{"date":1276,"open":1277,"high":1278,"low":770,"close":603,"change":1279,"percent_change":1041,"volume":1280,"transactions":9,"vwap":603},"2026-02-25",18.62,18.69,0.08,14600,{"date":1282,"open":770,"high":1283,"low":1284,"close":864,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":864},"2026-02-24",18.71,18.49,-0.01,-0.05,12000,{"date":1289,"open":1290,"high":1199,"low":1262,"close":1291,"change":278,"percent_change":105,"volume":1292,"transactions":9,"vwap":1291},"2026-02-23",18.41,18.6,38500,{"date":1294,"open":1277,"high":1295,"low":1284,"close":1296,"change":1286,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-20",18.72,18.58,-0.27,9100,{"date":1300,"open":1301,"high":1253,"low":1301,"close":1302,"change":467,"percent_change":843,"volume":1226,"transactions":9,"vwap":1302},"2026-02-19",18.53,18.63,{"date":1304,"open":1252,"high":1253,"low":603,"close":1278,"change":53,"percent_change":1188,"volume":1305,"transactions":9,"vwap":1278},"2026-02-18",16300,{"date":1307,"open":1290,"high":1308,"low":1290,"close":861,"change":681,"percent_change":477,"volume":1309,"transactions":9,"vwap":861},"2026-02-17",18.85,13500,{"date":1311,"open":1312,"high":603,"low":857,"close":864,"change":351,"percent_change":1313,"volume":1314,"transactions":9,"vwap":864},"2026-02-13",18.4,0.76,20500,{"date":1316,"open":602,"high":770,"low":602,"close":1317,"change":615,"percent_change":635,"volume":1318,"transactions":9,"vwap":1317},"2026-02-12",18.45,26600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":783,"change":53,"percent_change":634,"volume":1324,"transactions":9,"vwap":783},"2026-02-11",18.23,18.43,17.91,20400,{"date":1326,"open":1252,"high":1327,"low":758,"close":758,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":758},"2026-02-10",18.97,-0.61,-3.25,32500,{"date":1332,"open":1277,"high":1199,"low":864,"close":1147,"change":381,"percent_change":381,"volume":917,"transactions":9,"vwap":1147},"2026-02-09",{"date":1334,"open":631,"high":1143,"low":671,"close":1147,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1147},"2026-02-06",0.91,5.09,42600,{"date":1339,"open":1163,"high":1163,"low":573,"close":623,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":623},"2026-02-05",-0.98,-5.2,50000,{"date":1344,"open":933,"high":933,"low":1345,"close":1155,"change":468,"percent_change":1346,"volume":845,"transactions":9,"vwap":1155},"2026-02-04",18.84,-2.08,{"date":1348,"open":929,"high":1349,"low":1149,"close":1136,"change":197,"percent_change":760,"volume":1178,"transactions":9,"vwap":1136},"2026-02-03",19.64,{"date":1351,"open":1136,"high":1116,"low":1132,"close":946,"change":909,"percent_change":1352,"volume":903,"transactions":9,"vwap":946},"2026-02-02",1.88,{"date":1354,"open":1355,"high":1355,"low":603,"close":1356,"change":1357,"percent_change":1358,"volume":1091,"transactions":9,"vwap":1356},"2026-01-30",19.33,19.15,-0.37,-1.9,{"date":1360,"open":1170,"high":885,"low":1115,"close":885,"change":943,"percent_change":1361,"volume":1362,"transactions":9,"vwap":885},"2026-01-29",1.93,36500,{"date":1364,"open":1136,"high":1365,"low":1123,"close":1356,"change":978,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1356},"2026-01-28",19.43,-1.14,32800,{"date":1369,"open":1170,"high":1370,"low":1154,"close":1142,"change":278,"percent_change":360,"volume":1371,"transactions":9,"vwap":1142},"2026-01-27",19.49,36700,{"date":1373,"open":1374,"high":1375,"low":1137,"close":1162,"change":1376,"percent_change":1377,"volume":707,"transactions":9,"vwap":1162},"2026-01-26",19.73,19.92,-0.59,-2.96,{"date":1379,"open":1380,"high":1381,"low":1103,"close":942,"change":20,"percent_change":1382,"volume":1383,"transactions":9,"vwap":942},"2026-01-23",20.01,20.45,-0.94,37300,{"date":1385,"open":1077,"high":1386,"low":1098,"close":1070,"change":655,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1070},"2026-01-22",20.59,-1.13,46900,{"date":1390,"open":940,"high":977,"low":940,"close":1391,"change":46,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-21",20.36,1.55,17300,{"date":1395,"open":1063,"high":1396,"low":1397,"close":1397,"change":1297,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-20",20.43,20.049999,-1.33,10400,{"date":1401,"open":1052,"high":1402,"low":1403,"close":891,"change":1297,"percent_change":1404,"volume":1405,"transactions":9,"vwap":891},"2026-01-16",20.84,20.27,-1.31,12200,{"date":1407,"open":1408,"high":977,"low":1408,"close":1386,"change":1164,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1386},"2026-01-15",20.1,1.98,7800,{"date":1412,"open":1074,"high":1413,"low":942,"close":1077,"change":1414,"percent_change":1415,"volume":714,"transactions":9,"vwap":1077},"2026-01-14",20.26,0.12,0.6,{"date":1417,"open":884,"high":884,"low":914,"close":1418,"change":120,"percent_change":1419,"volume":1086,"transactions":9,"vwap":1418},"2026-01-13",20.07,-1.62,{"date":1421,"open":1422,"high":1423,"low":1403,"close":892,"change":843,"percent_change":1424,"volume":1425,"transactions":9,"vwap":892},"2026-01-12",20.62,20.7,-1.54,14700,{"date":1427,"open":1428,"high":1429,"low":884,"close":1430,"change":156,"percent_change":1013,"volume":1156,"transactions":9,"vwap":1430},"2026-01-09",20.47,20.85,20.72,{"date":1432,"open":1083,"high":1433,"low":1083,"close":1052,"change":1078,"percent_change":1434,"volume":903,"transactions":9,"vwap":1052},"2026-01-08",20.64,2.75,{"date":1436,"open":1038,"high":959,"low":1375,"close":1076,"change":400,"percent_change":93,"volume":838,"transactions":9,"vwap":1076},"2026-01-07",{"date":1438,"open":1059,"high":1439,"low":940,"close":1070,"change":1440,"percent_change":760,"volume":1441,"transactions":9,"vwap":1070},"2026-01-06",20.33,-0.26,26100,{"date":1443,"open":891,"high":1444,"low":891,"close":884,"change":978,"percent_change":1445,"volume":793,"transactions":9,"vwap":884},"2026-01-05",20.63,-1.07,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":314,"percent_change":1451,"volume":1195,"transactions":9,"vwap":1450},"2026-01-02",21.21,21.32,20.61,-3.42,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":53,"percent_change":38,"volume":1280,"transactions":9,"vwap":1457},"2025-12-31",21.37,21.89,20.92,21.34,{"date":1459,"open":1454,"high":1460,"low":1461,"close":1462,"change":521,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-30",21.41,21.14,21.3,-0.51,11300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1460,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1460},"2025-12-29",21.55,21.61,21.24,-0.24,-1.11,23300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1018,"change":1193,"percent_change":1478,"volume":1166,"transactions":9,"vwap":1018},"2025-12-26",22,22.11,21.56,-2.39,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1014,"transactions":9,"vwap":1483},"2025-12-24",22.46,21.92,22.18,-0.38,-1.68,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":994,"volume":1492,"transactions":9,"vwap":1490},"2025-12-23",23.97,22.45,22.56,-0.67,18600,{"date":1494,"open":1495,"high":1488,"low":1496,"close":1497,"change":267,"percent_change":53,"volume":1498,"transactions":9,"vwap":1497},"2025-12-22",23.2,22.83,23.23,53500,{"date":1500,"open":1501,"high":176,"low":1502,"close":1502,"change":1503,"percent_change":567,"volume":1504,"transactions":9,"vwap":1502},"2025-12-19",24.08,23.22,-0.82,239800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":446,"percent_change":361,"volume":1511,"transactions":9,"vwap":1510},"2025-12-18",24,24.57,23.52,24.040001,91700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":634,"percent_change":1119,"volume":1518,"transactions":9,"vwap":1517},"2025-12-17",23.53,24.45,23.48,23.87,58700,{"date":1520,"open":1521,"high":1522,"low":1509,"close":1523,"change":278,"percent_change":1279,"volume":1001,"transactions":9,"vwap":1523},"2025-12-16",23.7,23.98,23.65,{"date":1525,"open":1526,"high":1488,"low":1514,"close":1527,"change":1528,"percent_change":870,"volume":1529,"transactions":9,"vwap":1527},"2025-12-15",23.8,23.63,-0.08,26300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":267,"percent_change":53,"volume":1536,"transactions":9,"vwap":1535},"2025-12-12",23.85,23.99,23.44,23.71,37000,{"date":1538,"open":1539,"high":1532,"low":1540,"close":1521,"change":170,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1521},"2025-12-11",23.47,22.99,1.8,34400,{"date":1544,"open":1534,"high":1532,"low":1545,"close":1546,"change":249,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-10",22.74,23.28,-0.68,60100,{"date":1550,"open":1551,"high":1510,"low":1552,"close":1534,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1534},"2025-12-09",23.83,23.42,-0.28,-1.18,31000,{"date":1557,"open":1558,"high":1559,"low":1495,"close":1560,"change":437,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-08",23.54,24.17,23.72,0.85,47200,{"date":1564,"open":1565,"high":1535,"low":1566,"close":1509,"change":1078,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1509},"2025-12-05",23.08,22.62,2.39,84000,{"date":1570,"open":1571,"high":1572,"low":1467,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-04",22.59,23.1,22.97,0.45,2,50100,{"date":1578,"open":1579,"high":1545,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-03",20.55,22.52,1.84,8.9,48600,{"date":1585,"open":1586,"high":1586,"low":1587,"close":960,"change":1588,"percent_change":1589,"volume":1405,"transactions":9,"vwap":960},"2025-12-02",21.29,20.48,-0.39,-1.85,{"date":1591,"open":1592,"high":1593,"low":967,"close":1594,"change":400,"percent_change":595,"volume":1595,"transactions":9,"vwap":1594},"2025-12-01",21.25,21.44,21.07,44300,{"date":1597,"open":1598,"high":1448,"low":52,"close":1448,"change":351,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1448},"2025-11-28",21.08,0.66,3800,{"date":1602,"open":1603,"high":1454,"low":1423,"close":1594,"change":94,"percent_change":1382,"volume":1604,"transactions":9,"vwap":1594},"2025-11-26",21.11,16700,{"date":1606,"open":1607,"high":1608,"low":1450,"close":1609,"change":144,"percent_change":1610,"volume":858,"transactions":9,"vwap":1609},"2025-11-25",20.81,21.33,21.27,2.95,{"date":1612,"open":1052,"high":52,"low":892,"close":969,"change":615,"percent_change":1613,"volume":1441,"transactions":9,"vwap":969},"2025-11-24",1.13,{"date":1615,"open":1374,"high":1616,"low":1374,"close":1396,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1396},"2025-11-21",20.58,0.65,3.29,392600,{"date":1621,"open":1456,"high":1456,"low":1622,"close":953,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":953},"2025-11-20",19.6,-0.97,-4.67,19800,{"date":1627,"open":1594,"high":1628,"low":1616,"close":1629,"change":1376,"percent_change":1630,"volume":1223,"transactions":9,"vwap":1629},"2025-11-19",21.1,20.75,-2.76,{"date":1632,"open":1633,"high":1468,"low":1634,"close":1457,"change":1528,"percent_change":1357,"volume":1635,"transactions":9,"vwap":1457},"2025-11-18",21.38,21.02,26500,{"date":1637,"open":1638,"high":1468,"low":1638,"close":1639,"change":381,"percent_change":381,"volume":1640,"transactions":9,"vwap":1639},"2025-11-17",21.35,21.42,19100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1639,"change":654,"percent_change":20,"volume":1646,"transactions":9,"vwap":1639},"2025-11-14",21.57,21.58,21.31,15500,{"date":1648,"open":1449,"high":1649,"low":1449,"close":1650,"change":1286,"percent_change":655,"volume":1651,"transactions":9,"vwap":1650},"2025-11-13",21.66,21.46,22800,{"date":1653,"open":1654,"high":992,"low":1608,"close":1655,"change":165,"percent_change":351,"volume":1656,"transactions":9,"vwap":1655},"2025-11-12",21.5,21.51,24600,{"date":1658,"open":1650,"high":1455,"low":1586,"close":1659,"change":655,"percent_change":1660,"volume":964,"transactions":9,"vwap":1659},"2025-11-11",21.48,-1.06,{"date":1662,"open":1032,"high":1032,"low":1663,"close":1664,"change":1553,"percent_change":250,"volume":1665,"transactions":9,"vwap":1664},"2025-11-10",21.6,21.71,17400,{"date":1667,"open":1668,"high":1032,"low":1664,"close":1669,"change":1110,"percent_change":1670,"volume":1189,"transactions":9,"vwap":1669},"2025-11-07",21.82,21.99,1.1,{"date":1672,"open":1673,"high":1674,"low":1675,"close":992,"change":681,"percent_change":1676,"volume":1028,"transactions":9,"vwap":992},"2025-11-06",21.8,21.98,21.63,0.28,{"date":1678,"open":1654,"high":1679,"low":1654,"close":1026,"change":360,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1026},"2025-11-05",21.85,0.46,27100,{"date":1683,"open":1457,"high":1684,"low":1462,"close":1685,"change":446,"percent_change":371,"volume":1243,"transactions":9,"vwap":1685},"2025-11-04",21.79,21.59,{"date":1687,"open":52,"high":1650,"low":1688,"close":1639,"change":170,"percent_change":1575,"volume":1689,"transactions":9,"vwap":1639},"2025-11-03",20.98,31100,{"date":1691,"open":1607,"high":1031,"low":1423,"close":52,"change":437,"percent_change":188,"volume":1692,"transactions":9,"vwap":52},"2025-10-31",22600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":976,"change":487,"percent_change":1698,"volume":1699,"transactions":9,"vwap":976},"2025-10-30",20.5,20.99,19.91,9.99,55200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1181,"change":521,"percent_change":418,"volume":1705,"transactions":9,"vwap":1181},"2025-10-29",19.16,19.3,18.61,19600,{"date":1707,"open":877,"high":1136,"low":1708,"close":1211,"change":746,"percent_change":733,"volume":1709,"transactions":9,"vwap":1211},"2025-10-28",18.89,23000,{"date":1711,"open":1185,"high":1712,"low":877,"close":1229,"change":208,"percent_change":1547,"volume":1048,"transactions":9,"vwap":1229},"2025-10-27",19.45,{"date":1714,"open":1136,"high":1246,"low":1192,"close":1148,"change":115,"percent_change":249,"volume":1715,"transactions":9,"vwap":1148},"2025-10-24",15000,{"date":1717,"open":1109,"high":1370,"low":1718,"close":1130,"change":1285,"percent_change":1286,"volume":1719,"transactions":9,"vwap":1130},"2025-10-23",19.25,9800,{"date":1721,"open":941,"high":1118,"low":1117,"close":1722,"change":115,"percent_change":249,"volume":1723,"transactions":9,"vwap":1722},"2025-10-22",19.28,15900,{"date":1725,"open":948,"high":1726,"low":1718,"close":1170,"change":1440,"percent_change":1398,"volume":924,"transactions":9,"vwap":1170},"2025-10-21",19.76,{"date":1728,"open":1702,"high":1729,"low":1702,"close":948,"change":1676,"percent_change":1730,"volume":720,"transactions":9,"vwap":948},"2025-10-20",19.8,1.45,{"date":1732,"open":908,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-17",20.35,18.99,19.29,-1,-4.93,41000,{"date":1740,"open":891,"high":976,"low":1038,"close":1051,"change":1297,"percent_change":1404,"volume":1741,"transactions":9,"vwap":1051},"2025-10-16",15300,{"date":1743,"open":1075,"high":1430,"low":1075,"close":1744,"change":681,"percent_change":1745,"volume":1715,"transactions":9,"vwap":1744},"2025-10-15",20.56,0.29,{"date":1747,"open":901,"high":1422,"low":901,"close":1695,"change":115,"percent_change":700,"volume":1748,"transactions":9,"vwap":1695},"2025-10-14",14400,{"date":1750,"open":1082,"high":1751,"low":1082,"close":1058,"change":1676,"percent_change":1752,"volume":1748,"transactions":9,"vwap":1058},"2025-10-13",20.6,1.38,{"date":1754,"open":1058,"high":1433,"low":1038,"close":1038,"change":1553,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1038},"2025-10-10",-1.36,14000,{"date":1758,"open":970,"high":1759,"low":1381,"close":1058,"change":20,"percent_change":530,"volume":1173,"transactions":9,"vwap":1058},"2025-10-09",20.96,{"date":1761,"open":907,"high":1429,"low":907,"close":1430,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1430},"2025-10-08",0.25,1.22,11500,{"date":1766,"open":1059,"high":960,"low":1059,"close":1428,"change":360,"percent_change":1054,"volume":1767,"transactions":9,"vwap":1428},"2025-10-07",19300,{"date":1769,"open":1770,"high":1770,"low":1075,"close":1089,"change":1553,"percent_change":1755,"volume":1120,"transactions":9,"vwap":1089},"2025-10-06",20.74,{"date":1772,"open":967,"high":1402,"low":1773,"close":1774,"change":71,"percent_change":1110,"volume":1126,"transactions":9,"vwap":1774},"2025-10-03",20.51,20.65,{"date":1776,"open":960,"high":1777,"low":1046,"close":1751,"change":197,"percent_change":1778,"volume":787,"transactions":9,"vwap":1751},"2025-10-02",20.9,-1.2,{"date":1780,"open":1696,"high":1592,"low":976,"close":1429,"change":949,"percent_change":1781,"volume":1028,"transactions":9,"vwap":1429},"2025-10-01",-1.47,{"date":1783,"open":1784,"high":1586,"low":1784,"close":1785,"change":1065,"percent_change":1313,"volume":1709,"transactions":9,"vwap":1785},"2025-09-30",20.97,21.16,{"date":1787,"open":1457,"high":1457,"low":1788,"close":52,"change":833,"percent_change":1789,"volume":987,"transactions":9,"vwap":52},"2025-09-29",20.88,-0.8,{"date":1791,"open":1792,"high":1448,"low":1423,"close":1792,"change":1793,"percent_change":1041,"volume":838,"transactions":9,"vwap":1792},"2025-09-26",21.17,0.09,{"date":1795,"open":1796,"high":1797,"low":1774,"close":1598,"change":746,"percent_change":1798,"volume":930,"transactions":9,"vwap":1598},"2025-09-25",21.059999,21.18,-0.43,{"date":1800,"open":1594,"high":1609,"low":1796,"close":1792,"change":53,"percent_change":38,"volume":1801,"transactions":9,"vwap":1792},"2025-09-24",18000,{"date":1803,"open":1449,"high":1804,"low":1796,"close":1805,"change":208,"percent_change":1328,"volume":1014,"transactions":9,"vwap":1805},"2025-09-23",21.43,21.13,{"date":1807,"open":1808,"high":1809,"low":1429,"close":1810,"change":46,"percent_change":772,"volume":1230,"transactions":9,"vwap":1810},"2025-09-22",20.86,21.28,21.26,{"date":1812,"open":1813,"high":1449,"low":1381,"close":1814,"change":197,"percent_change":1554,"volume":1815,"transactions":9,"vwap":1814},"2025-09-19",21.23,20.95,59500,{"date":1817,"open":1770,"high":1586,"low":1587,"close":1039,"change":1054,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1039},"2025-09-18",2.37,24800,{"date":1821,"open":1031,"high":1031,"low":970,"close":1822,"change":645,"percent_change":870,"volume":858,"transactions":9,"vwap":1822},"2025-09-17",20.71,{"date":1824,"open":977,"high":1825,"low":1616,"close":1826,"change":1286,"percent_change":1470,"volume":1014,"transactions":9,"vwap":1826},"2025-09-16",21.030001,20.78,{"date":1828,"open":1688,"high":52,"low":1829,"close":1830,"change":53,"percent_change":38,"volume":858,"transactions":9,"vwap":1830},"2025-09-15",20.79,20.83,{"date":1832,"open":1797,"high":968,"low":1629,"close":1829,"change":1357,"percent_change":1833,"volume":735,"transactions":9,"vwap":1829},"2025-09-12",-1.75,{"date":1835,"open":968,"high":1448,"low":1696,"close":1785,"change":279,"percent_change":361,"volume":1836,"transactions":9,"vwap":1785},"2025-09-11",9300,{"date":1838,"open":1069,"high":1785,"low":1069,"close":984,"change":381,"percent_change":381,"volume":1748,"transactions":9,"vwap":984},"2025-09-10",{"date":1840,"open":52,"high":1594,"low":1069,"close":984,"change":645,"percent_change":120,"volume":1151,"transactions":9,"vwap":984},"2025-09-09",{"date":1842,"open":1645,"high":1460,"low":984,"close":1598,"change":409,"percent_change":701,"volume":1843,"transactions":9,"vwap":1598},"2025-09-08",10200,{"date":1845,"open":1639,"high":1639,"low":1628,"close":1810,"change":1528,"percent_change":1357,"volume":714,"transactions":9,"vwap":1810},"2025-09-05",{"date":1847,"open":1797,"high":1638,"low":1825,"close":1457,"change":1745,"percent_change":1752,"volume":1848,"transactions":9,"vwap":1457},"2025-09-04",13600,{"date":1850,"open":1428,"high":1039,"low":1428,"close":1031,"change":71,"percent_change":1110,"volume":1425,"transactions":9,"vwap":1031},"2025-09-03",{"date":1852,"open":1853,"high":1813,"low":1853,"close":52,"change":381,"percent_change":381,"volume":1854,"transactions":9,"vwap":52},"2025-09-02",20.77,21500,{"date":1856,"open":1607,"high":1634,"low":1607,"close":52,"change":437,"percent_change":188,"volume":1857,"transactions":9,"vwap":52},"2025-08-29",11900,{"date":1859,"open":1696,"high":1696,"low":1826,"close":976,"change":1286,"percent_change":1470,"volume":1060,"transactions":9,"vwap":976},"2025-08-28",{"date":1861,"open":1862,"high":1594,"low":1629,"close":1429,"change":833,"percent_change":86,"volume":1151,"transactions":9,"vwap":1429},"2025-08-27",20.91,{"date":1864,"open":1629,"high":1592,"low":1774,"close":1634,"change":634,"percent_change":1865,"volume":1425,"transactions":9,"vwap":1634},"2025-08-26",1.06,{"date":1867,"open":1031,"high":1039,"low":1430,"close":976,"change":197,"percent_change":1868,"volume":1869,"transactions":9,"vwap":976},"2025-08-25",-1.19,20300,{"date":1871,"open":1450,"high":1797,"low":959,"close":1031,"change":1617,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1031},"2025-08-22",3.19,37900,{"date":1875,"open":1038,"high":1052,"low":1876,"close":892,"change":360,"percent_change":1054,"volume":1656,"transactions":9,"vwap":892},"2025-08-21",20.16,{"date":1878,"open":891,"high":1879,"low":894,"close":901,"change":268,"percent_change":1880,"volume":1635,"transactions":9,"vwap":901},"2025-08-20",20.34,0.35,{"date":1882,"open":1074,"high":1616,"low":1397,"close":908,"change":1279,"percent_change":1164,"volume":1883,"transactions":9,"vwap":908},"2025-08-19",29200,{"date":1885,"open":1886,"high":959,"low":1886,"close":1074,"change":1188,"percent_change":100,"volume":1705,"transactions":9,"vwap":1074},"2025-08-18",20.02,{"date":1888,"open":883,"high":1064,"low":1889,"close":942,"change":497,"percent_change":1599,"volume":1367,"transactions":9,"vwap":942},"2025-08-15",19.9,{"date":1891,"open":1104,"high":1889,"low":928,"close":1892,"change":467,"percent_change":725,"volume":1764,"transactions":9,"vwap":1892},"2025-08-14",19.81,{"date":1894,"open":1889,"high":1889,"low":939,"close":916,"change":268,"percent_change":1880,"volume":1895,"transactions":9,"vwap":916},"2025-08-13",11100,{"date":1897,"open":1712,"high":1889,"low":1712,"close":1729,"change":477,"percent_change":1898,"volume":767,"transactions":9,"vwap":1729},"2025-08-12",1.64,{"date":1900,"open":915,"high":1102,"low":961,"close":1901,"change":390,"percent_change":1445,"volume":1689,"transactions":9,"vwap":1901},"2025-08-11",19.48,{"date":1903,"open":1098,"high":1098,"low":603,"close":927,"change":381,"percent_change":381,"volume":1472,"transactions":9,"vwap":927},"2025-08-08",{"date":1905,"open":953,"high":1098,"low":1906,"close":927,"change":1285,"percent_change":1286,"volume":1907,"transactions":9,"vwap":927},"2025-08-07",19.59,22200,{"date":1909,"open":1370,"high":953,"low":1370,"close":928,"change":105,"percent_change":813,"volume":1625,"transactions":9,"vwap":928},"2025-08-06",{"date":1911,"open":1124,"high":1906,"low":1159,"close":1906,"change":497,"percent_change":806,"volume":1060,"transactions":9,"vwap":1906},"2025-08-05",{"date":1913,"open":1142,"high":885,"low":1735,"close":941,"change":446,"percent_change":1013,"volume":1914,"transactions":9,"vwap":941},"2025-08-04",12900,{"date":1916,"open":953,"high":953,"low":1169,"close":1735,"change":1588,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1735},"2025-08-01",-1.98,22400,{"date":1920,"open":1921,"high":928,"low":1921,"close":939,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":939},"2025-07-31",19.049999,0.57,2.98,29900,{"date":1926,"open":1208,"high":1927,"low":1257,"close":1229,"change":1041,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1229},"2025-07-30",19.34,2.3,43300,{"date":1931,"open":1143,"high":1356,"low":1704,"close":1247,"change":1470,"percent_change":250,"volume":1932,"transactions":9,"vwap":1247},"2025-07-29",30100,{"date":1934,"open":1117,"high":1132,"low":1155,"close":1172,"change":197,"percent_change":878,"volume":1801,"transactions":9,"vwap":1172},"2025-07-28",{"date":1936,"open":1131,"high":1115,"low":1308,"close":1117,"change":615,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1117},"2025-07-25",1.21,24900,{"date":1940,"open":1155,"high":1132,"low":1234,"close":1199,"change":351,"percent_change":1941,"volume":872,"transactions":9,"vwap":1199},"2025-07-24",0.74,{"date":1943,"open":864,"high":1155,"low":1268,"close":1208,"change":1880,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1208},"2025-07-23",1.9,24100,{"date":1947,"open":613,"high":784,"low":613,"close":1317,"change":371,"percent_change":1948,"volume":1576,"transactions":9,"vwap":1317},"2025-07-22",4.47,{"date":1950,"open":1951,"high":1952,"low":586,"close":705,"change":1279,"percent_change":1680,"volume":1953,"transactions":9,"vwap":705},"2025-07-21",17.45,17.77,23400,{"date":1955,"open":652,"high":738,"low":630,"close":630,"change":746,"percent_change":1463,"volume":1542,"transactions":9,"vwap":630},"2025-07-18",{"date":1957,"open":1958,"high":697,"low":1958,"close":1959,"change":467,"percent_change":870,"volume":1960,"transactions":9,"vwap":1959},"2025-07-17",17.62,17.67,22100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":642,"change":267,"percent_change":681,"volume":1966,"transactions":9,"vwap":642},"2025-07-16",17.9,17.93,17.68,31400,{"date":1968,"open":759,"high":1969,"low":613,"close":613,"change":409,"percent_change":1970,"volume":1971,"transactions":9,"vwap":613},"2025-07-15",17.95,-1.01,35300,{"date":1973,"open":1974,"high":791,"low":1974,"close":1963,"change":105,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1963},"2025-07-14",17.69,0.62,30800,{"date":1978,"open":1323,"high":1969,"low":1952,"close":759,"change":521,"percent_change":1328,"volume":950,"transactions":9,"vwap":759},"2025-07-11",{"date":1980,"open":1981,"high":604,"low":1981,"close":1963,"change":1762,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1963},"2025-07-10",17.63,1.42,30000,{"date":1985,"open":1986,"high":842,"low":1987,"close":633,"change":400,"percent_change":258,"volume":1988,"transactions":9,"vwap":633},"2025-07-09",17.76,17.59,32600,{"date":1990,"open":1991,"high":1992,"low":1952,"close":759,"change":1528,"percent_change":821,"volume":1993,"transactions":9,"vwap":759},"2025-07-08",17.97,18.16,32300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":797,"change":843,"percent_change":1085,"volume":1999,"transactions":9,"vwap":797},"2025-07-07",17.85,18.26,17.83,33100,{"date":2001,"open":631,"high":857,"low":679,"close":751,"change":2002,"percent_change":2003,"volume":720,"transactions":9,"vwap":751},"2025-07-03",0.38,2.13,{"date":2005,"open":652,"high":604,"low":652,"close":757,"change":655,"percent_change":250,"volume":2006,"transactions":9,"vwap":757},"2025-07-02",37600,{"date":2008,"open":631,"high":1317,"low":2009,"close":832,"change":360,"percent_change":813,"volume":2010,"transactions":9,"vwap":832},"2025-07-01",17.89,51300,{"date":2012,"open":630,"high":604,"low":2013,"close":631,"change":752,"percent_change":2014,"volume":2015,"transactions":9,"vwap":631},"2025-06-30",17.53,1.7,56500,{"date":2017,"open":2018,"high":759,"low":2019,"close":594,"change":1164,"percent_change":792,"volume":2020,"transactions":9,"vwap":594},"2025-06-27",17.33,17.22,817200,{"date":2022,"open":672,"high":2023,"low":662,"close":641,"change":1285,"percent_change":467,"volume":2024,"transactions":9,"vwap":641},"2025-06-26",17.52,44500,{"date":2026,"open":1998,"high":2009,"low":693,"close":693,"change":418,"percent_change":1329,"volume":2027,"transactions":9,"vwap":693},"2025-06-25",38700,{"date":2029,"open":2030,"high":1323,"low":2030,"close":1998,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1998},"2025-06-24",17.31,0.58,3.36,43100,{"date":2035,"open":724,"high":574,"low":2036,"close":693,"change":654,"percent_change":655,"volume":1548,"transactions":9,"vwap":693},"2025-06-23",17.059999,{"date":2038,"open":2039,"high":592,"low":698,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-06-20",17.82,17.29,-0.55,-3.08,92700,{"date":2045,"open":633,"high":730,"low":633,"close":679,"change":497,"percent_change":1125,"volume":2046,"transactions":9,"vwap":679},"2025-06-18",44200,{"date":2048,"open":1965,"high":697,"low":594,"close":585,"change":645,"percent_change":1588,"volume":2049,"transactions":9,"vwap":585},"2025-06-17",36900,{"date":2051,"open":604,"high":841,"low":671,"close":671,"change":655,"percent_change":760,"volume":2052,"transactions":9,"vwap":671},"2025-06-16",38000,{"date":2054,"open":837,"high":783,"low":686,"close":842,"change":467,"percent_change":120,"volume":1314,"transactions":9,"vwap":842},"2025-06-13",{"date":2056,"open":604,"high":1267,"low":692,"close":731,"change":381,"percent_change":381,"volume":1635,"transactions":9,"vwap":731},"2025-06-12",{"date":2058,"open":832,"high":1268,"low":697,"close":731,"change":1286,"percent_change":1553,"volume":2059,"transactions":9,"vwap":731},"2025-06-11",34500,{"date":2061,"open":1952,"high":2062,"low":1952,"close":2063,"change":1110,"percent_change":2064,"volume":1883,"transactions":9,"vwap":2063},"2025-06-10",18.52,18.12,1.34,{"date":2066,"open":622,"high":863,"low":633,"close":623,"change":1470,"percent_change":110,"volume":1383,"transactions":9,"vwap":623},"2025-06-09",{"date":2068,"open":783,"high":1154,"low":604,"close":2063,"change":645,"percent_change":1484,"volume":1738,"transactions":9,"vwap":2063},"2025-06-06",{"date":2070,"open":692,"high":1177,"low":692,"close":751,"change":428,"percent_change":2071,"volume":2072,"transactions":9,"vwap":751},"2025-06-05",1.51,32100,{"date":2074,"open":1277,"high":1234,"low":2075,"close":738,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":738},"2025-06-04",17.86,-0.69,-3.71,48800,{"date":2080,"open":862,"high":1253,"low":848,"close":1704,"change":288,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1704},"2025-06-03",-0.64,27300,{"date":2084,"open":1138,"high":1159,"low":864,"close":862,"change":409,"percent_change":549,"volume":1932,"transactions":9,"vwap":862},"2025-06-02",{"date":2086,"open":876,"high":1148,"low":1204,"close":1181,"change":833,"percent_change":289,"volume":1249,"transactions":9,"vwap":1181},"2025-05-30",{"date":2088,"open":1211,"high":868,"low":1141,"close":876,"change":46,"percent_change":887,"volume":1656,"transactions":9,"vwap":876},"2025-05-29",{"date":2090,"open":2091,"high":1192,"low":2091,"close":1257,"change":2092,"percent_change":2093,"volume":1651,"transactions":9,"vwap":1257},"2025-05-28",18.15,0.5,2.74,{"date":2095,"open":2096,"high":861,"low":2096,"close":2097,"change":279,"percent_change":1047,"volume":2098,"transactions":9,"vwap":2097},"2025-05-27",18.17,18.27,58100,{"date":2100,"open":692,"high":1238,"low":692,"close":2063,"change":497,"percent_change":2101,"volume":1999,"transactions":9,"vwap":2063},"2025-05-23",0.72,{"date":2103,"open":1317,"high":1308,"low":594,"close":697,"change":747,"percent_change":85,"volume":2104,"transactions":9,"vwap":697},"2025-05-22",63100,{"date":2106,"open":1192,"high":868,"low":850,"close":1284,"change":949,"percent_change":577,"volume":1371,"transactions":9,"vwap":1284},"2025-05-21",{"date":2108,"open":1921,"high":1130,"low":1234,"close":1208,"change":725,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1208},"2025-05-20",-1.57,30600,{"date":2112,"open":1192,"high":1246,"low":1192,"close":2113,"change":437,"percent_change":1865,"volume":1988,"transactions":9,"vwap":2113},"2025-05-19",19.1,{"date":2115,"open":1208,"high":1137,"low":1208,"close":1141,"change":497,"percent_change":2116,"volume":754,"transactions":9,"vwap":1141},"2025-05-16",0.69,{"date":2118,"open":855,"high":1356,"low":855,"close":1257,"change":497,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1257},"2025-05-15",0.7,27600,{"date":2122,"open":764,"high":1155,"low":764,"close":1154,"change":71,"percent_change":428,"volume":2123,"transactions":9,"vwap":1154},"2025-05-14",22000,{"date":2125,"open":1147,"high":2126,"low":1263,"close":864,"change":267,"percent_change":71,"volume":2127,"transactions":9,"vwap":864},"2025-05-13",19.13,32200,{"date":2129,"open":1268,"high":1131,"low":1321,"close":1296,"change":1065,"percent_change":1020,"volume":1270,"transactions":9,"vwap":1296},"2025-05-12",{"date":2131,"open":1312,"high":1308,"low":604,"close":2132,"change":1285,"percent_change":1286,"volume":2133,"transactions":9,"vwap":2132},"2025-05-09",18.42,33500,{"date":2135,"open":1273,"high":2113,"low":1312,"close":1322,"change":645,"percent_change":1484,"volume":2136,"transactions":9,"vwap":1322},"2025-05-08",39200,{"date":2138,"open":1291,"high":1172,"low":1290,"close":770,"change":165,"percent_change":1065,"volume":1945,"transactions":9,"vwap":770},"2025-05-07",{"date":2140,"open":1704,"high":1169,"low":764,"close":784,"change":843,"percent_change":726,"volume":2141,"transactions":9,"vwap":784},"2025-05-06",41100,{"date":2143,"open":1302,"high":1722,"low":1291,"close":1147,"change":1285,"percent_change":1286,"volume":1249,"transactions":9,"vwap":1147},"2025-05-05",{"date":2145,"open":1247,"high":1253,"low":784,"close":1208,"change":156,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1208},"2025-05-02",0.97,38100,{"date":2149,"open":1296,"high":1355,"low":605,"close":1277,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1277},"2025-05-01",-0.71,-3.67,41800,{"date":2154,"open":1204,"high":1116,"low":849,"close":1355,"change":446,"percent_change":2155,"volume":1709,"transactions":9,"vwap":1355},"2025-04-30",0.89,{"date":2157,"open":1301,"high":2158,"low":1317,"close":1702,"change":1617,"percent_change":814,"volume":2159,"transactions":9,"vwap":1702},"2025-04-29",19.58,29800,{"date":2161,"open":1238,"high":1921,"low":2162,"close":1268,"change":645,"percent_change":1484,"volume":1635,"transactions":9,"vwap":1268},"2025-04-28",18.28,{"date":2164,"open":2039,"high":2165,"low":1951,"close":1296,"change":1150,"percent_change":2166,"volume":1472,"transactions":9,"vwap":1296},"2025-04-25",18.78,4.5,{"date":2168,"open":653,"high":791,"low":1951,"close":671,"change":1676,"percent_change":2169,"volume":2170,"transactions":9,"vwap":671},"2025-04-24",1.6,67300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":584,"change":115,"percent_change":833,"volume":2176,"transactions":9,"vwap":584},"2025-04-23",17.44,18.030001,17.12,26400,{"date":2178,"open":2018,"high":604,"low":2179,"close":2013,"change":1922,"percent_change":2032,"volume":2180,"transactions":9,"vwap":2013},"2025-04-22",17.2,48000,{"date":181,"open":2182,"high":662,"low":818,"close":2183,"change":400,"percent_change":1503,"volume":2184,"transactions":9,"vwap":2183},17.1,16.96,39100]