[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKR":3,"homepage-market-summary":30,"stock-historical-AKR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AKR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acadia Realty Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Acadia Realty Trust is a real estate investment trust that specializes in the operation, management, leasing, renovation, and acquisition of shopping centers and mixed-use properties with retail components. The company operates through three segments: REIT Portfolio segment consists of high-quality retail properties located in high-barrier-to-entry, densely-populated metropolitan areas with a long-term investment horizon; Investment Management segment holds the retail real estate in which the company co-invests with high-quality institutional investors; and Structured Financing segment consists of earnings and expenses related to notes and mortgages receivable Fees earned by the company as the general partner or managing member through Investment Management.","138","Rye, 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},18.68,18.75,18.83,18.445,18.74,-0.06,-0.32,1319163.263803,14396,18.6389,38.0099983,4.375,358098.4237793363,42.5,8393,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},23.03,18.040001,1359388,496176470.77997,-4.01,"2025-04-21",[184,185,194,204,215,224,231,240,247,257,266,277,286,297,306,316,326,336,346,355,365,374,384,394,404,413,421,430,441,449,457,467,476,485,491,502,513,522,533,541,550,559,570,581,590,600,609,617,625,633,643,653,661,668,675,683,690,695,699,704,711,716,721,725,730,737,744,752,760,765,770,775,781,789,794,801,810,818,824,831,840,846,853,859,866,871,877,885,890,894,900,904,909,914,917,923,927,930,934,938,943,947,952,957,963,968,971,975,981,985,991,996,1001,1006,1010,1014,1019,1023,1028,1032,1036,1041,1046,1053,1059,1065,1071,1078,1086,1091,1097,1101,1106,1112,1118,1125,1130,1136,1142,1148,1152,1158,1162,1166,1170,1175,1178,1183,1187,1190,1195,1200,1204,1209,1212,1216,1222,1227,1230,1235,1240,1245,1250,1253,1257,1262,1267,1273,1278,1286,1291,1296,1301,1307,1312,1315,1320,1323,1326,1329,1332,1336,1339,1342,1346,1350,1355,1358,1361,1365,1368,1373,1377,1381,1384,1387,1392,1395,1398,1402,1406,1410,1414,1419,1421,1428,1433,1438,1442,1446,1452,1455,1458,1462,1465,1469,1474,1481,1485,1489,1493,1497,1500,1504,1508,1512,1515,1519,1524,1531,1535,1540,1545,1549,1553,1557,1560,1565,1570,1573,1576,1581,1585,1589,1592,1598,1603,1606,1611,1614,1617,1622,1627,1630,1633,1636,1640,1644,1648,1651,1654,1658,1661,1665,1669,1673,1677,1680,1684,1688,1691,1694,1698,1701,1704,1707,1711,1715,1718,1722,1727,1730,1734,1740,1744,1748,1754,1762,1768,1773,1777,1780,1785,1791,1797,1803,1808,1814,1817,1821,1825,1829,1832,1836,1841,1845,1851,1857,1865,1870,1875,1881,1887,1892,1898,1904,1907,1912,1916,1920,1925,1928,1931,1934,1937,1940,1943,1947,1949,1952,1956,1960,1965,1968,1971,1974,1978,1982,1986,1991,1994,1997,2000,2004,2008,2012,2016,2020,2024,2027,2032,2035,2038,2041,2044,2048,2052,2056,2060,2064,2067,2070,2073,2076,2080],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":15,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",19.05,19.1,-0.46,-2.4,1638648.119346,16581,18.7911,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":20,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",19.15,19.37,19.11,19.2,-0.31,1121386.865637,13197,19.2168,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",19.21,19.305,19.04,19.26,0.02,0.1,982866.705531,13817,19.2107,{"date":216,"open":199,"high":217,"low":218,"close":219,"change":166,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",19.275,19.01,19.24,0.16,949050.932032,11676,19.1821,{"date":225,"open":226,"high":209,"low":218,"close":206,"change":211,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",19.14,0.52,967894.476239,12065,19.1501,{"date":232,"open":233,"high":209,"low":234,"close":198,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",19.22,19.07,-0.26,-1.34,946884.727398,11788,19.1314,{"date":241,"open":242,"high":242,"low":243,"close":197,"change":210,"percent_change":211,"volume":244,"transactions":245,"vwap":246},"2026-09-22",19.65,19.35,815026.287065,10366,19.4294,{"date":248,"open":249,"high":250,"low":251,"close":243,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",19.36,19.4,19.185,0.07,0.36,686373.362688,10300,19.3298,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":116,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",19.63,19.19,19.28,-0.16,2129224.923684,15508,19.3066,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",19.54,19.585,19.23,19.31,-0.1,-0.52,1110987.320882,14965,19.3309,{"date":278,"open":242,"high":279,"low":261,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",19.815,19.41,-0.23,-1.17,1029834.234142,13831,19.5156,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",19.7,19.9,19.62,19.64,-0.18,-0.91,2450897.232016,18011,19.7448,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":72,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",20.17,19.68,19.82,0.25,1920795.517845,17503,19.8514,{"date":307,"open":308,"high":309,"low":288,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",20.06,20.08,19.77,-0.15,-0.75,1371818.762687,14944,19.7896,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":292,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",20.12,20.27,19.81,19.92,-0.9,1196610.545431,14615,19.9105,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",20.47,20.012,20.1,-0.27,-1.33,1490909.828008,16210,20.1307,{"date":337,"open":319,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",20.475,20.225,20.37,0.08,0.39,875316.466655,14284,20.3401,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":72,"volume":352,"transactions":353,"vwap":354},"2026-09-04",20.21,20.54,20.29,0.01,1137000.280426,12588,20.3333,{"date":356,"open":350,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",20.56,20.11,20.28,-0.11,-0.54,1978809.951486,15050,20.2528,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":20,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",20.59,20.275,20.39,-0.29,1417609.657185,16491,20.3871,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":272,"volume":381,"transactions":382,"vwap":383},"2026-09-01",20.53,20.58,20.255,20.45,-0.02,2470242.156007,16300,20.4287,{"date":385,"open":386,"high":387,"low":388,"close":328,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",20.63,20.79,20.38,-0.25,-1.21,1491189.041644,10509,20.482,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":292,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",20.97,21.12,20.71,20.72,-0.86,715284.692333,9382,20.8107,{"date":405,"open":406,"high":407,"low":387,"close":408,"change":292,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",20.95,20.99,20.9,-0.85,781782.667309,9752,20.8977,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":262,"percent_change":312,"volume":418,"transactions":419,"vwap":420},"2026-08-26",21.28,20.985,21.08,1000029.615504,13140,21.1287,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":272,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",21.41,21.215,21.24,-0.47,1645105.68287,13381,21.3076,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",21.31,22.82,21.03,21.34,0.29,1.38,1146188.943438,12997,21.2651,{"date":442,"open":443,"high":424,"low":444,"close":445,"change":210,"percent_change":211,"volume":446,"transactions":447,"vwap":448},"2026-08-21",21.1,20.825,21.05,758908.644511,12719,21.0002,{"date":450,"open":451,"high":452,"low":406,"close":434,"change":311,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",21.04,21.15,-0.71,932264.508723,11449,21.0409,{"date":458,"open":459,"high":460,"low":434,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",21.2,21.29,21.18,0.13,0.62,1032576.942944,11948,21.1487,{"date":468,"open":469,"high":432,"low":470,"close":445,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",21.09,20.91,0.23,1.1,1355869.544404,16549,21.0489,{"date":477,"open":478,"high":479,"low":386,"close":480,"change":116,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",20.68,20.845,20.82,-0.14,838387.537556,12275,20.7715,{"date":486,"open":387,"high":406,"low":398,"close":487,"change":351,"percent_change":72,"volume":488,"transactions":489,"vwap":490},"2026-08-14",20.85,910522.905263,10158,20.8443,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",20.88,20.955,20.675,20.84,0.14,0.68,722474.640398,9730,20.831,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",20.67,20.83,20.6,20.7,0.09,0.44,1149230.754716,14586,20.7103,{"date":514,"open":515,"high":386,"low":309,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",20.22,20.61,0.35,1.73,2060073.84874,20244,20.4649,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",20.49,20.545,20.15,20.26,-0.39,-1.89,1159388.696806,16084,20.2443,{"date":534,"open":535,"high":445,"low":536,"close":537,"change":20,"percent_change":370,"volume":538,"transactions":539,"vwap":540},"2026-08-07",20.78,20.64,20.65,1269130.744612,16845,20.7965,{"date":542,"open":543,"high":543,"low":544,"close":398,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",21.58,20.5,-0.78,-3.63,2559440.184575,22720,20.7468,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":545,"volume":556,"transactions":557,"vwap":558},"2026-08-05",21.67,21.235,21.49,-0.17,1602107.327167,18981,21.4654,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",22.12,22.27,21.655,21.66,-0.69,-3.09,1586806.152194,16086,21.7822,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",22.57,22.8,22.305,22.35,-0.12,-0.53,1199449.331191,13722,22.4065,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":53,"percent_change":157,"volume":587,"transactions":588,"vwap":589},"2026-07-31",22.48,22.54,22.19,22.47,1141213.812073,15674,22.4333,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":95,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",22.58,22.63,22.13,22.43,-0.88,1400676.954368,17684,22.3192,{"date":601,"open":602,"high":177,"low":603,"close":593,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",22.74,22.3,0.49,2.21,2059928.773952,22158,22.7275,{"date":610,"open":583,"high":611,"low":594,"close":612,"change":389,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",22.52,22.14,-1.12,1260670.897606,15022,22.2458,{"date":618,"open":619,"high":620,"low":621,"close":619,"change":351,"percent_change":53,"volume":622,"transactions":623,"vwap":624},"2026-07-27",22.39,22.62,22.2,916296.950794,11920,22.4429,{"date":626,"open":594,"high":586,"low":627,"close":628,"change":342,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",22.06,22.38,1.77,737023.560353,11110,22.3468,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":21,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",22.23,22.32,21.85,21.99,-1.43,1315361.352543,13855,21.9897,{"date":644,"open":645,"high":646,"low":561,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",22.71,22.75,22.31,-0.41,-1.8,1369204.556375,13847,22.3146,{"date":654,"open":655,"high":656,"low":619,"close":656,"change":253,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",22.44,22.72,1.61,1289136.360433,16059,22.631,{"date":662,"open":575,"high":572,"low":603,"close":663,"change":272,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",22.36,-0.45,1212293.538382,15862,22.3783,{"date":669,"open":670,"high":583,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-17",22.030001,22.46,0.33,1.49,1514700,{"date":676,"open":677,"high":678,"low":679,"close":594,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":594},"2026-07-16",21.5,22.21,21.45,0.74,3.46,1851100,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":166,"percent_change":497,"volume":689,"transactions":9,"vwap":688},"2026-07-15",21.55,21.61,21.3,21.39,1684500,{"date":691,"open":692,"high":686,"low":693,"close":693,"change":210,"percent_change":508,"volume":694,"transactions":9,"vwap":693},"2026-07-14",21.43,21.36,1742800,{"date":696,"open":688,"high":679,"low":697,"close":435,"change":72,"percent_change":471,"volume":698,"transactions":9,"vwap":435},"2026-07-13",21.21,729200,{"date":700,"open":701,"high":701,"low":702,"close":460,"change":53,"percent_change":38,"volume":703,"transactions":9,"vwap":460},"2026-07-10",21.38,21.059999,707600,{"date":705,"open":706,"high":423,"low":707,"close":708,"change":20,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",21.32,21.16,21.25,-0.28,897000,{"date":712,"open":708,"high":713,"low":697,"close":432,"change":360,"percent_change":714,"volume":715,"transactions":9,"vwap":432},"2026-07-08",21.47,-0.51,1439200,{"date":717,"open":718,"high":686,"low":706,"close":719,"change":106,"percent_change":227,"volume":720,"transactions":9,"vwap":719},"2026-07-07",21.51,21.42,1074700,{"date":722,"open":687,"high":723,"low":461,"close":432,"change":53,"percent_change":38,"volume":724,"transactions":9,"vwap":432},"2026-07-06",21.6,1372000,{"date":726,"open":461,"high":435,"low":417,"close":727,"change":728,"percent_change":101,"volume":729,"transactions":9,"vwap":727},"2026-07-02",21.27,0.22,1331200,{"date":731,"open":732,"high":733,"low":387,"close":734,"change":497,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-01",21.030001,21.14,21.049999,0.67,1870500,{"date":738,"open":739,"high":740,"low":741,"close":470,"change":577,"percent_change":742,"volume":743,"transactions":9,"vwap":470},"2026-06-30",21.11,21.37,20.89,-2.47,1719700,{"date":745,"open":746,"high":747,"low":423,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-29",21.77,21.86,21.44,-0.44,-2.01,2192700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":38,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-26",21.71,22.059999,21.59,21.88,0.88,4108100,{"date":761,"open":762,"high":755,"low":686,"close":763,"change":311,"percent_change":565,"volume":764,"transactions":9,"vwap":763},"2026-06-25",21.92,21.69,1666200,{"date":766,"open":754,"high":747,"low":756,"close":767,"change":157,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-24",21.84,0.83,3776700,{"date":771,"open":688,"high":772,"low":415,"close":564,"change":66,"percent_change":773,"volume":774,"transactions":9,"vwap":564},"2026-06-23",21.68,1.93,1447400,{"date":776,"open":733,"high":777,"low":734,"close":708,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":708},"2026-06-22",21.52,0.12,0.57,1432200,{"date":782,"open":783,"high":740,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-18",21.22,20.96,21.13,-0.04,-0.19,2389700,{"date":790,"open":637,"high":637,"low":785,"close":791,"change":361,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-17",21.17,-2.49,1921400,{"date":795,"open":796,"high":637,"low":797,"close":754,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":754},"2026-06-16",21.7,21.54,-0.01,-0.05,1659900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",22.08,22.18,21.64,21.72,-0.37,-1.67,1969500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":778,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-12",22,22.24,21.91,22.09,0.55,1835500,{"date":819,"open":756,"high":820,"low":692,"close":821,"change":779,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-11",22.01,21.97,2.66,2320200,{"date":825,"open":772,"high":767,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",21.35,21.4,-1.13,-5.02,6729900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-09",22.41,22.9,22.4,22.53,0.34,1.53,1291200,{"date":841,"open":583,"high":592,"low":842,"close":585,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":585},"2026-06-08",22.17,-0.21,-0.94,1207100,{"date":847,"open":848,"high":611,"low":849,"close":835,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":835},"2026-06-05",21.93,21.9,0.46,2.1,912500,{"date":854,"open":815,"high":842,"low":855,"close":856,"change":220,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-04",21.76,21.94,0.73,880400,{"date":860,"open":861,"high":856,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-03",21.78,21.75,-0.13,-0.59,987400,{"date":867,"open":806,"high":812,"low":763,"close":814,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":814},"2026-06-02",0.21,0.97,601000,{"date":872,"open":873,"high":874,"low":552,"close":796,"change":21,"percent_change":875,"volume":876,"transactions":9,"vwap":796},"2026-06-01",21.82,21.96,-1.45,1095100,{"date":878,"open":879,"high":880,"low":638,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-29",22.49,22.5,22.02,-0.42,-1.87,1251300,{"date":886,"open":887,"high":880,"low":561,"close":655,"change":462,"percent_change":888,"volume":889,"transactions":9,"vwap":655},"2026-05-28",22.22,0.58,701000,{"date":891,"open":647,"high":595,"low":892,"close":647,"change":116,"percent_change":863,"volume":893,"transactions":9,"vwap":647},"2026-05-27",22.25,1114800,{"date":895,"open":896,"high":575,"low":896,"close":897,"change":898,"percent_change":518,"volume":899,"transactions":9,"vwap":897},"2026-05-26",21.95,22.34,0.38,1320400,{"date":901,"open":814,"high":638,"low":746,"close":874,"change":497,"percent_change":902,"volume":903,"transactions":9,"vwap":874},"2026-05-22",0.64,1339700,{"date":905,"open":826,"high":670,"low":697,"close":873,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":873},"2026-05-21",0.4,1.87,1588600,{"date":910,"open":461,"high":748,"low":739,"close":719,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":719},"2026-05-20",0.3,1.42,865800,{"date":915,"open":443,"high":708,"low":741,"close":397,"change":341,"percent_change":898,"volume":916,"transactions":9,"vwap":397},"2026-05-19",809300,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":462,"percent_change":463,"volume":922,"transactions":9,"vwap":921},"2026-05-18",21.01,21.33,21.040001,954100,{"date":924,"open":739,"high":739,"low":493,"close":470,"change":235,"percent_change":925,"volume":926,"transactions":9,"vwap":470},"2026-05-15",-1.23,1098300,{"date":928,"open":432,"high":740,"low":739,"close":791,"change":210,"percent_change":508,"volume":929,"transactions":9,"vwap":791},"2026-05-14",702900,{"date":931,"open":677,"high":718,"low":469,"close":452,"change":749,"percent_change":932,"volume":933,"transactions":9,"vwap":452},"2026-05-13",-2.04,847300,{"date":935,"open":747,"high":757,"low":777,"close":756,"change":95,"percent_change":936,"volume":937,"transactions":9,"vwap":756},"2026-05-12",-0.92,715300,{"date":939,"open":940,"high":874,"low":564,"close":941,"change":210,"percent_change":508,"volume":942,"transactions":9,"vwap":941},"2026-05-11",21.8,21.79,702800,{"date":944,"open":874,"high":812,"low":754,"close":746,"change":555,"percent_change":945,"volume":946,"transactions":9,"vwap":746},"2026-05-08",-0.77,640500,{"date":948,"open":813,"high":562,"low":747,"close":856,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":856},"2026-05-07",-0.22,-0.99,630500,{"date":953,"open":815,"high":887,"low":881,"close":954,"change":955,"percent_change":956,"volume":858,"transactions":9,"vwap":954},"2026-05-06",22.16,0.17,0.77,{"date":958,"open":861,"high":959,"low":796,"close":638,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":638},"2026-05-05",22.1,0.28,1.29,837200,{"date":964,"open":827,"high":861,"low":701,"close":754,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":754},"2026-05-04",0.2,0.93,1065800,{"date":969,"open":564,"high":552,"low":706,"close":718,"change":360,"percent_change":714,"volume":970,"transactions":9,"vwap":718},"2026-05-01",1956600,{"date":972,"open":940,"high":812,"low":718,"close":973,"change":116,"percent_change":481,"volume":974,"transactions":9,"vwap":973},"2026-04-30",21.62,2079600,{"date":976,"open":767,"high":747,"low":461,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-29",21.65,0.45,2.12,1348000,{"date":982,"open":713,"high":718,"low":983,"close":459,"change":786,"percent_change":787,"volume":984,"transactions":9,"vwap":459},"2026-04-28",21.07,967400,{"date":986,"open":493,"high":987,"low":988,"close":425,"change":672,"percent_change":989,"volume":990,"transactions":9,"vwap":425},"2026-04-27",21.26,20.87,1.58,668200,{"date":992,"open":505,"high":993,"low":994,"close":470,"change":116,"percent_change":481,"volume":995,"transactions":9,"vwap":470},"2026-04-24",21.19,20.75,1253000,{"date":997,"open":504,"high":732,"low":504,"close":998,"change":157,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-23",20.94,0.87,1366400,{"date":1002,"open":459,"high":459,"low":537,"close":1003,"change":121,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-22",20.76,-1.56,1340500,{"date":1007,"open":1008,"high":692,"low":734,"close":469,"change":200,"percent_change":875,"volume":1009,"transactions":9,"vwap":469},"2026-04-21",21.23,1372200,{"date":1011,"open":723,"high":862,"low":706,"close":827,"change":121,"percent_change":1012,"volume":1013,"transactions":9,"vwap":827},"2026-04-20",-1.52,1229200,{"date":1015,"open":740,"high":855,"low":432,"close":1016,"change":850,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-17",21.73,2.16,873700,{"date":1020,"open":983,"high":432,"low":983,"close":727,"change":497,"percent_change":1021,"volume":1022,"transactions":9,"vwap":727},"2026-04-16",0.66,563900,{"date":1024,"open":741,"high":733,"low":1025,"close":785,"change":220,"percent_change":1026,"volume":1027,"transactions":9,"vwap":785},"2026-04-15",20.81,0.76,1335600,{"date":1029,"open":504,"high":396,"low":367,"close":396,"change":728,"percent_change":1030,"volume":1031,"transactions":9,"vwap":396},"2026-04-14",1.06,1102400,{"date":1033,"open":377,"high":535,"low":1034,"close":994,"change":210,"percent_change":211,"volume":1035,"transactions":9,"vwap":994},"2026-04-13",20.41,1139600,{"date":1037,"open":1038,"high":1003,"low":299,"close":1039,"change":253,"percent_change":629,"volume":1040,"transactions":9,"vwap":1039},"2026-04-10",20.43,20.73,821800,{"date":1042,"open":1043,"high":328,"low":1043,"close":340,"change":868,"percent_change":1044,"volume":1045,"transactions":9,"vwap":340},"2026-04-09",19.97,1.04,1178300,{"date":1047,"open":350,"high":1048,"low":1049,"close":1050,"change":960,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-08",20.34,20.049999,20.16,1.41,1482000,{"date":1054,"open":250,"high":1055,"low":250,"close":1056,"change":978,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-07",20,19.88,2.32,909500,{"date":1060,"open":261,"high":1061,"low":1062,"close":1063,"change":351,"percent_change":72,"volume":1064,"transactions":9,"vwap":1063},"2026-04-06",19.46,19.18,19.43,787300,{"date":1066,"open":198,"high":1067,"low":1068,"close":1069,"change":955,"percent_change":758,"volume":1070,"transactions":9,"vwap":1069},"2026-04-02",19.51,19.030001,19.42,1372100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":462,"percent_change":498,"volume":1077,"transactions":9,"vwap":1076},"2026-04-01",19.09,19.33,19.059999,19.25,946300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":471,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-31",18.97,19.45,18.61,19.12,1.22,1665900,{"date":1087,"open":1080,"high":1088,"low":17,"close":1089,"change":778,"percent_change":902,"volume":1090,"transactions":9,"vwap":1089},"2026-03-30",19.27,18.89,1420700,{"date":1092,"open":1068,"high":226,"low":16,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-27",18.77,-0.38,-1.98,1417300,{"date":1098,"open":226,"high":1099,"low":198,"close":196,"change":798,"percent_change":799,"volume":1100,"transactions":9,"vwap":196},"2026-03-26",19.47,1143300,{"date":1102,"open":1081,"high":1081,"low":1103,"close":1104,"change":380,"percent_change":272,"volume":1105,"transactions":9,"vwap":1104},"2026-03-25",19.13,19.16,738600,{"date":1107,"open":1076,"high":1108,"low":198,"close":1062,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1062},"2026-03-24",19.5,-0.24,-1.24,918600,{"date":1113,"open":1114,"high":1115,"low":250,"close":1069,"change":166,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1069},"2026-03-23",19.72,19.8,0.15,1309900,{"date":1119,"open":1120,"high":1120,"low":1076,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-20",20.31,19.39,-0.87,-4.29,2266200,{"date":1126,"open":321,"high":1034,"low":1127,"close":527,"change":157,"percent_change":1128,"volume":1129,"transactions":9,"vwap":527},"2026-03-19",19.75,0.9,2317400,{"date":1131,"open":376,"high":1132,"low":309,"close":309,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":309},"2026-03-18",20.55,-0.58,-2.81,1245200,{"date":1137,"open":357,"high":535,"low":328,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-17",20.66,0.27,1.32,1126600,{"date":1143,"open":1144,"high":504,"low":1048,"close":369,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":369},"2026-03-16",20.36,0.24,1.19,660600,{"date":1149,"open":506,"high":480,"low":318,"close":526,"change":370,"percent_change":1150,"volume":1151,"transactions":9,"vwap":526},"2026-03-13",-1.42,1041400,{"date":1153,"open":340,"high":516,"low":1154,"close":1155,"change":311,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-12",20.25,20.44,-0.73,855500,{"date":1159,"open":1160,"high":1138,"low":340,"close":367,"change":360,"percent_change":577,"volume":1161,"transactions":9,"vwap":367},"2026-03-11",20.62,630400,{"date":1163,"open":1132,"high":1164,"low":328,"close":507,"change":786,"percent_change":787,"volume":1165,"transactions":9,"vwap":507},"2026-03-10",20.93,674200,{"date":1167,"open":1138,"high":496,"low":299,"close":1168,"change":360,"percent_change":577,"volume":1169,"transactions":9,"vwap":1168},"2026-03-09",20.74,843400,{"date":1171,"open":469,"high":739,"low":1172,"close":487,"change":577,"percent_change":1173,"volume":1174,"transactions":9,"vwap":487},"2026-03-06",20.69,-2.48,909800,{"date":1176,"open":443,"high":713,"low":496,"close":701,"change":252,"percent_change":672,"volume":1177,"transactions":9,"vwap":701},"2026-03-05",2888200,{"date":1179,"open":396,"high":1180,"low":487,"close":432,"change":46,"percent_change":1181,"volume":1182,"transactions":9,"vwap":432},"2026-03-04",21.46,1.48,1233600,{"date":1184,"open":386,"high":702,"low":1185,"close":52,"change":351,"percent_change":72,"volume":1186,"transactions":9,"vwap":52},"2026-03-03",20.35,697200,{"date":1188,"open":505,"high":733,"low":1168,"close":407,"change":252,"percent_change":672,"volume":1189,"transactions":9,"vwap":407},"2026-03-02",997500,{"date":1191,"open":998,"high":425,"low":536,"close":1192,"change":1116,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-27",20.92,0.72,1424500,{"date":1196,"open":386,"high":480,"low":328,"close":1197,"change":1145,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-26",20.77,1.17,1014900,{"date":1201,"open":376,"high":537,"low":1202,"close":376,"change":72,"percent_change":1145,"volume":1203,"transactions":9,"vwap":376},"2026-02-25",20.33,578400,{"date":1205,"open":386,"high":1172,"low":388,"close":1206,"change":1207,"percent_change":528,"volume":1208,"transactions":9,"vwap":1206},"2026-02-24",20.48,-0.08,901700,{"date":1210,"open":350,"high":537,"low":359,"close":357,"change":960,"percent_change":437,"volume":1211,"transactions":9,"vwap":357},"2026-02-23",1065100,{"date":1213,"open":309,"high":1202,"low":321,"close":359,"change":960,"percent_change":1214,"volume":1215,"transactions":9,"vwap":359},"2026-02-20",1.4,949400,{"date":1217,"open":515,"high":1218,"low":1219,"close":1055,"change":709,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1055},"2026-02-19",20.4,19.99,-1.38,875700,{"date":1223,"open":1224,"high":504,"low":1154,"close":359,"change":235,"percent_change":1225,"volume":1226,"transactions":9,"vwap":359},"2026-02-18",20.57,-1.27,862600,{"date":1228,"open":399,"high":1168,"low":376,"close":349,"change":799,"percent_change":1109,"volume":1229,"transactions":9,"vwap":349},"2026-02-17",909600,{"date":1231,"open":1232,"high":1003,"low":318,"close":367,"change":898,"percent_change":1233,"volume":1234,"transactions":9,"vwap":367},"2026-02-13",20.32,1.88,1587500,{"date":1236,"open":741,"high":1192,"low":1237,"close":348,"change":121,"percent_change":1238,"volume":1239,"transactions":9,"vwap":348},"2026-02-12",20.19,-1.61,1691200,{"date":1241,"open":663,"high":663,"low":376,"close":349,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":349},"2026-02-11",-0.89,-4.15,1457500,{"date":1246,"open":732,"high":713,"low":1192,"close":692,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":692},"2026-02-10",0.43,2.05,1247100,{"date":1251,"open":1172,"high":983,"low":1172,"close":52,"change":210,"percent_change":211,"volume":1252,"transactions":9,"vwap":52},"2026-02-09",1082800,{"date":1254,"open":452,"high":425,"low":396,"close":1255,"change":380,"percent_change":272,"volume":1256,"transactions":9,"vwap":1255},"2026-02-06",20.98,1312000,{"date":1258,"open":1259,"high":732,"low":367,"close":52,"change":302,"percent_change":1260,"volume":1261,"transactions":9,"vwap":52},"2026-02-05",20.8,1.2,1048600,{"date":1263,"open":319,"high":505,"low":1237,"close":994,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":994},"2026-02-04",0.69,3.44,708300,{"date":1268,"open":1269,"high":358,"low":300,"close":1270,"change":38,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-03",19.78,20.059999,0.96,1333400,{"date":1274,"open":1275,"high":1270,"low":1115,"close":1276,"change":481,"percent_change":94,"volume":1277,"transactions":9,"vwap":1276},"2026-02-02",20.02,19.87,994900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":471,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-30",19.69,20.040001,19.56,20.01,1.16,1495800,{"date":1287,"open":1282,"high":1115,"low":280,"close":1269,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1269},"2026-01-29",0.37,1.91,1009000,{"date":1292,"open":310,"high":1293,"low":209,"close":280,"change":370,"percent_change":1294,"volume":1295,"transactions":9,"vwap":280},"2026-01-28",19.86,-1.47,1030700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":288,"change":272,"percent_change":714,"volume":1300,"transactions":9,"vwap":288},"2026-01-27",19.84,19.53,1488200,{"date":1302,"open":1303,"high":318,"low":1304,"close":1115,"change":787,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1115},"2026-01-26",20.07,19.79,-0.95,1314400,{"date":1308,"open":299,"high":515,"low":1309,"close":1219,"change":949,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1219},"2026-01-23",19.83,-1.09,1365300,{"date":1313,"open":1197,"high":505,"low":299,"close":348,"change":807,"percent_change":649,"volume":1314,"transactions":9,"vwap":348},"2026-01-22",1082200,{"date":1316,"open":1164,"high":919,"low":1317,"close":377,"change":331,"percent_change":1318,"volume":1319,"transactions":9,"vwap":377},"2026-01-21",20.46,-1.29,1813100,{"date":1321,"open":505,"high":406,"low":1172,"close":487,"change":95,"percent_change":1305,"volume":1322,"transactions":9,"vwap":487},"2026-01-20",1470500,{"date":1324,"open":734,"high":739,"low":349,"close":734,"change":508,"percent_change":1247,"volume":1325,"transactions":9,"vwap":734},"2026-01-16",2389000,{"date":1327,"open":1255,"high":459,"low":741,"close":784,"change":799,"percent_change":1109,"volume":1328,"transactions":9,"vwap":784},"2026-01-15",888600,{"date":1330,"open":1197,"high":702,"low":504,"close":919,"change":728,"percent_change":1030,"volume":1331,"transactions":9,"vwap":919},"2026-01-14",1593500,{"date":1333,"open":702,"high":1008,"low":1039,"close":387,"change":576,"percent_change":1334,"volume":1335,"transactions":9,"vwap":387},"2026-01-13",-0.57,1370800,{"date":1337,"open":988,"high":1008,"low":535,"close":470,"change":20,"percent_change":370,"volume":1338,"transactions":9,"vwap":470},"2026-01-12",1418200,{"date":1340,"open":1255,"high":452,"low":493,"close":396,"change":272,"percent_change":426,"volume":1341,"transactions":9,"vwap":396},"2026-01-09",2994500,{"date":1343,"open":1224,"high":425,"low":1224,"close":983,"change":1247,"percent_change":1344,"volume":1345,"transactions":9,"vwap":983},"2026-01-08",2.08,1620000,{"date":1347,"open":396,"high":983,"low":516,"close":536,"change":389,"percent_change":1348,"volume":1349,"transactions":9,"vwap":536},"2026-01-07",-1.2,2502400,{"date":1351,"open":377,"high":1192,"low":1352,"close":741,"change":955,"percent_change":1353,"volume":1354,"transactions":9,"vwap":741},"2026-01-06",20.51,0.82,1572900,{"date":1356,"open":1352,"high":994,"low":1218,"close":399,"change":341,"percent_change":342,"volume":1357,"transactions":9,"vwap":399},"2026-01-05",1646400,{"date":1359,"open":1317,"high":505,"low":515,"close":536,"change":211,"percent_change":604,"volume":1360,"transactions":9,"vwap":536},"2026-01-02",1419300,{"date":1362,"open":452,"high":452,"low":1034,"close":349,"change":235,"percent_change":1363,"volume":1364,"transactions":9,"vwap":349},"2025-12-31",-1.25,1234000,{"date":1366,"open":1192,"high":983,"low":387,"close":1259,"change":576,"percent_change":1334,"volume":1367,"transactions":9,"vwap":1259},"2025-12-30",1759900,{"date":1369,"open":469,"high":791,"low":1370,"close":1192,"change":272,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1192},"2025-12-29",20.86,-0.48,864800,{"date":1374,"open":496,"high":983,"low":480,"close":1375,"change":508,"percent_change":1247,"volume":1376,"transactions":9,"vwap":1375},"2025-12-26",21.02,641000,{"date":1378,"open":1224,"high":406,"low":1224,"close":1164,"change":672,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1164},"2025-12-24",1.6,435500,{"date":1382,"open":357,"high":506,"low":1144,"close":506,"change":210,"percent_change":211,"volume":1383,"transactions":9,"vwap":506},"2025-12-23",1070600,{"date":1385,"open":1218,"high":1259,"low":350,"close":377,"change":380,"percent_change":272,"volume":1386,"transactions":9,"vwap":377},"2025-12-22",949600,{"date":1388,"open":1389,"high":1039,"low":358,"close":506,"change":106,"percent_change":1390,"volume":1391,"transactions":9,"vwap":506},"2025-12-19",20.3,0.54,4408900,{"date":1393,"open":369,"high":349,"low":1232,"close":524,"change":728,"percent_change":80,"volume":1394,"transactions":9,"vwap":524},"2025-12-18",1119100,{"date":1396,"open":1115,"high":1144,"low":1115,"close":319,"change":604,"percent_change":79,"volume":1397,"transactions":9,"vwap":319},"2025-12-17",1093100,{"date":1399,"open":319,"high":319,"low":1269,"close":1269,"change":1400,"percent_change":1095,"volume":1401,"transactions":9,"vwap":1269},"2025-12-16",-0.4,1058900,{"date":1403,"open":1056,"high":1237,"low":301,"close":1404,"change":517,"percent_change":629,"volume":1405,"transactions":9,"vwap":1404},"2025-12-15",20.18,1547000,{"date":1407,"open":348,"high":527,"low":1304,"close":1309,"change":200,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1309},"2025-12-12",-1.54,1912600,{"date":1411,"open":1404,"high":388,"low":1293,"close":1412,"change":166,"percent_change":1116,"volume":1413,"transactions":9,"vwap":1412},"2025-12-11",20.14,1689100,{"date":1415,"open":1416,"high":1317,"low":1417,"close":358,"change":471,"percent_change":1284,"volume":1418,"transactions":9,"vwap":358},"2025-12-10",19.98,19.74,1557700,{"date":1420,"open":290,"high":1281,"low":290,"close":1056,"change":1139,"percent_change":437,"volume":913,"transactions":9,"vwap":1056},"2025-12-09",{"date":1422,"open":1423,"high":1304,"low":1067,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-08",19.73,19.61,-0.07,-0.36,691100,{"date":1429,"open":1430,"high":1293,"low":242,"close":300,"change":20,"percent_change":1431,"volume":1432,"transactions":9,"vwap":300},"2025-12-05",19.66,-0.3,1075700,{"date":1434,"open":288,"high":1435,"low":1436,"close":1417,"change":72,"percent_change":302,"volume":1437,"transactions":9,"vwap":1417},"2025-12-04",19.93,19.58,1443000,{"date":1439,"open":1154,"high":1154,"low":1280,"close":1280,"change":1440,"percent_change":189,"volume":1441,"transactions":9,"vwap":1280},"2025-12-03",-0.09,1675500,{"date":1443,"open":1202,"high":1185,"low":1269,"close":1269,"change":664,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1269},"2025-12-02",-2.22,1106900,{"date":1447,"open":1144,"high":1206,"low":1237,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-01",20.23,-0.34,-1.65,1348600,{"date":1453,"open":1218,"high":506,"low":1185,"close":1224,"change":341,"percent_change":342,"volume":1454,"transactions":9,"vwap":1224},"2025-11-28",465100,{"date":1456,"open":357,"high":505,"low":1206,"close":524,"change":311,"percent_change":1156,"volume":1457,"transactions":9,"vwap":524},"2025-11-26",1263500,{"date":1459,"open":1412,"high":1168,"low":1281,"close":536,"change":1460,"percent_change":79,"volume":1461,"transactions":9,"vwap":536},"2025-11-25",0.5,1023900,{"date":1463,"open":318,"high":1389,"low":1416,"close":1412,"change":798,"percent_change":799,"volume":1464,"transactions":9,"vwap":1412},"2025-11-24",1258600,{"date":1466,"open":1309,"high":1154,"low":300,"close":526,"change":1460,"percent_change":1467,"volume":1468,"transactions":9,"vwap":526},"2025-11-21",2.54,1303600,{"date":1470,"open":1471,"high":1416,"low":1472,"close":242,"change":341,"percent_change":66,"volume":1473,"transactions":9,"vwap":242},"2025-11-20",19.67,19.6,763200,{"date":1475,"open":1298,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-19",19.94,19.57,-0.35,-1.76,698800,{"date":1482,"open":1417,"high":1476,"low":259,"close":321,"change":965,"percent_change":1483,"volume":1484,"transactions":9,"vwap":321},"2025-11-18",1.01,679200,{"date":1486,"open":1202,"high":1202,"low":291,"close":1114,"change":664,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1114},"2025-11-17",-2.23,878700,{"date":1490,"open":1237,"high":1448,"low":1043,"close":299,"change":778,"percent_change":1491,"volume":1492,"transactions":9,"vwap":299},"2025-11-14",0.6,999800,{"date":1494,"open":1275,"high":515,"low":1495,"close":1049,"change":576,"percent_change":864,"volume":1496,"transactions":9,"vwap":1049},"2025-11-13",19.95,1217000,{"date":1498,"open":1303,"high":1185,"low":1270,"close":299,"change":351,"percent_change":72,"volume":1499,"transactions":9,"vwap":299},"2025-11-12",2018800,{"date":1501,"open":1502,"high":1154,"low":1293,"close":1050,"change":517,"percent_change":629,"volume":1503,"transactions":9,"vwap":1050},"2025-11-11",19.91,1081200,{"date":1505,"open":1237,"high":1185,"low":320,"close":320,"change":749,"percent_change":1506,"volume":1507,"transactions":9,"vwap":320},"2025-11-10",-2.17,1047700,{"date":1509,"open":1275,"high":1154,"low":301,"close":1154,"change":911,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1154},"2025-11-07",1.5,1053600,{"date":1513,"open":1115,"high":1275,"low":310,"close":1495,"change":341,"percent_change":906,"volume":1514,"transactions":9,"vwap":1495},"2025-11-06",1434300,{"date":1516,"open":1276,"high":1283,"low":288,"close":1276,"change":211,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1276},"2025-11-05",0.51,1297900,{"date":1520,"open":1521,"high":1293,"low":1074,"close":310,"change":471,"percent_change":1522,"volume":1523,"transactions":9,"vwap":310},"2025-11-04",19.52,1.18,2485100,{"date":1525,"open":1526,"high":1282,"low":1527,"close":268,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":268},"2025-11-03",18.86,18.64,0.47,2.46,2146600,{"date":1532,"open":1073,"high":280,"low":1533,"close":234,"change":360,"percent_change":1334,"volume":1534,"transactions":9,"vwap":234},"2025-10-31",18.88,1535200,{"date":1536,"open":226,"high":1537,"low":1538,"close":1062,"change":508,"percent_change":1528,"volume":1539,"transactions":9,"vwap":1062},"2025-10-30",19.38,18.98,2641600,{"date":1541,"open":1089,"high":1542,"low":1543,"close":1073,"change":116,"percent_change":262,"volume":1544,"transactions":9,"vwap":1073},"2025-10-29",19.32,18.63,2365500,{"date":1546,"open":1298,"high":1298,"low":188,"close":1083,"change":1547,"percent_change":546,"volume":1548,"transactions":9,"vwap":1083},"2025-10-28",-0.72,1641500,{"date":1550,"open":289,"high":1275,"low":1551,"close":1298,"change":799,"percent_change":389,"volume":1552,"transactions":9,"vwap":1298},"2025-10-27",19.71,805500,{"date":1554,"open":1043,"high":309,"low":1056,"close":1555,"change":351,"percent_change":72,"volume":1556,"transactions":9,"vwap":1555},"2025-10-24",19.89,594500,{"date":1558,"open":1555,"high":1555,"low":1430,"close":1056,"change":252,"percent_change":517,"volume":1559,"transactions":9,"vwap":1056},"2025-10-23",781800,{"date":1561,"open":1562,"high":1056,"low":268,"close":320,"change":672,"percent_change":1563,"volume":1564,"transactions":9,"vwap":320},"2025-10-22",19.59,1.69,1154300,{"date":1566,"open":1537,"high":1430,"low":1567,"close":1568,"change":955,"percent_change":758,"volume":1569,"transactions":9,"vwap":1568},"2025-10-21",19.3,19.48,1461500,{"date":1571,"open":1282,"high":1471,"low":196,"close":271,"change":555,"percent_change":1122,"volume":1572,"transactions":9,"vwap":271},"2025-10-20",1133700,{"date":1574,"open":1062,"high":1417,"low":226,"close":1568,"change":497,"percent_change":1193,"volume":1575,"transactions":9,"vwap":1568},"2025-10-17",1424800,{"date":1577,"open":1578,"high":1121,"low":1579,"close":1578,"change":798,"percent_change":799,"volume":1580,"transactions":9,"vwap":1578},"2025-10-16",19.34,19.02,1061500,{"date":1582,"open":1074,"high":242,"low":1583,"close":243,"change":341,"percent_change":171,"volume":1584,"transactions":9,"vwap":243},"2025-10-15",19.29,911400,{"date":1586,"open":1587,"high":1074,"low":1538,"close":1088,"change":106,"percent_change":779,"volume":1588,"transactions":9,"vwap":1088},"2025-10-14",19.040001,1593800,{"date":1590,"open":196,"high":1076,"low":1080,"close":1104,"change":955,"percent_change":1128,"volume":1591,"transactions":9,"vwap":1104},"2025-10-13",1228100,{"date":1593,"open":300,"high":288,"low":1594,"close":1595,"change":1133,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-10",18.96,18.99,-2.96,1217300,{"date":1599,"open":1280,"high":1304,"low":1600,"close":1477,"change":576,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1477},"2025-10-09",19.49,-0.61,560100,{"date":1604,"open":1424,"high":288,"low":1099,"close":1280,"change":210,"percent_change":211,"volume":1605,"transactions":9,"vwap":1280},"2025-10-08",586900,{"date":1607,"open":1476,"high":1608,"low":291,"close":1471,"change":235,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1471},"2025-10-07",19.96,-1.3,973900,{"date":1612,"open":1043,"high":1185,"low":321,"close":1435,"change":20,"percent_change":1431,"volume":1613,"transactions":9,"vwap":1435},"2025-10-06",1719900,{"date":1615,"open":1154,"high":379,"low":1502,"close":1219,"change":389,"percent_change":1110,"volume":1616,"transactions":9,"vwap":1219},"2025-10-03",1984500,{"date":1618,"open":527,"high":388,"low":1416,"close":1619,"change":863,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-02",20.24,-0.64,1563000,{"date":1623,"open":1624,"high":1625,"low":1303,"close":340,"change":728,"percent_change":80,"volume":1626,"transactions":9,"vwap":340},"2025-10-01",20.09,20.42,1723500,{"date":1628,"open":1283,"high":526,"low":321,"close":526,"change":786,"percent_change":95,"volume":1629,"transactions":9,"vwap":526},"2025-09-30",2480500,{"date":1631,"open":330,"high":1448,"low":1298,"close":1237,"change":211,"percent_change":1460,"volume":1632,"transactions":9,"vwap":1237},"2025-09-29",1623500,{"date":1634,"open":358,"high":515,"low":1608,"close":1624,"change":351,"percent_change":72,"volume":1635,"transactions":9,"vwap":1624},"2025-09-26",2064200,{"date":1637,"open":1435,"high":1154,"low":1056,"close":309,"change":220,"percent_change":1638,"volume":1639,"transactions":9,"vwap":309},"2025-09-25",0.8,2430100,{"date":1641,"open":1237,"high":515,"low":1502,"close":321,"change":709,"percent_change":1642,"volume":1643,"transactions":9,"vwap":321},"2025-09-24",-1.39,2063300,{"date":1645,"open":1624,"high":1389,"low":309,"close":1646,"change":106,"percent_change":816,"volume":1647,"transactions":9,"vwap":1646},"2025-09-23",20.2,1089900,{"date":1649,"open":359,"high":359,"low":1275,"close":1624,"change":95,"percent_change":950,"volume":1650,"transactions":9,"vwap":1624},"2025-09-22",1116500,{"date":1652,"open":1218,"high":1218,"low":309,"close":350,"change":1207,"percent_change":528,"volume":1653,"transactions":9,"vwap":350},"2025-09-19",3121600,{"date":1655,"open":1448,"high":1155,"low":1237,"close":340,"change":157,"percent_change":1656,"volume":1657,"transactions":9,"vwap":340},"2025-09-18",0.89,1176500,{"date":1659,"open":319,"high":507,"low":1404,"close":1237,"change":53,"percent_change":965,"volume":1660,"transactions":9,"vwap":1237},"2025-09-17",1496000,{"date":1662,"open":1663,"high":515,"low":1275,"close":526,"change":20,"percent_change":1431,"volume":1664,"transactions":9,"vwap":526},"2025-09-16",20.13,1756700,{"date":1666,"open":1619,"high":359,"low":1219,"close":348,"change":1667,"percent_change":911,"volume":1668,"transactions":9,"vwap":348},"2025-09-15",0.06,1829100,{"date":1670,"open":299,"high":1232,"low":1276,"close":526,"change":898,"percent_change":1671,"volume":1672,"transactions":9,"vwap":526},"2025-09-12",1.92,2141500,{"date":1674,"open":250,"high":1555,"low":250,"close":310,"change":898,"percent_change":1675,"volume":1676,"transactions":9,"vwap":310},"2025-09-11",1.96,1483500,{"date":1678,"open":249,"high":1282,"low":1542,"close":1121,"change":798,"percent_change":799,"volume":1679,"transactions":9,"vwap":1121},"2025-09-10",1777800,{"date":1681,"open":1282,"high":242,"low":250,"close":250,"change":331,"percent_change":1682,"volume":1683,"transactions":9,"vwap":250},"2025-09-09",-1.37,1340600,{"date":1685,"open":1476,"high":1043,"low":1063,"close":1471,"change":749,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1471},"2025-09-08",-2.19,1932100,{"date":1689,"open":1154,"high":379,"low":1281,"close":358,"change":380,"percent_change":272,"volume":1690,"transactions":9,"vwap":358},"2025-09-05",1395400,{"date":1692,"open":1049,"high":526,"low":1309,"close":1663,"change":960,"percent_change":1051,"volume":1693,"transactions":9,"vwap":1663},"2025-09-04",1050900,{"date":1695,"open":1423,"high":1219,"low":1282,"close":1696,"change":210,"percent_change":211,"volume":1697,"transactions":9,"vwap":1696},"2025-09-03",19.85,1216800,{"date":1699,"open":320,"high":1049,"low":1280,"close":1309,"change":292,"percent_change":322,"volume":1700,"transactions":9,"vwap":1309},"2025-09-02",1304600,{"date":1702,"open":1283,"high":1663,"low":1495,"close":1283,"change":799,"percent_change":389,"volume":1703,"transactions":9,"vwap":1283},"2025-08-29",1558800,{"date":1705,"open":1495,"high":358,"low":1551,"close":1270,"change":106,"percent_change":816,"volume":1706,"transactions":9,"vwap":1270},"2025-08-28",1199500,{"date":1708,"open":1562,"high":1281,"low":1562,"close":1495,"change":517,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1495},"2025-08-27",1.79,1511800,{"date":1712,"open":1476,"high":1476,"low":1472,"close":1472,"change":311,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1472},"2025-08-26",-0.76,1958500,{"date":1716,"open":1435,"high":309,"low":1472,"close":1127,"change":370,"percent_change":875,"volume":1717,"transactions":9,"vwap":1127},"2025-08-25",1784700,{"date":1719,"open":1424,"high":1154,"low":1562,"close":1281,"change":1491,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1281},"2025-08-22",3.09,1543700,{"date":1723,"open":270,"high":1081,"low":1724,"close":1725,"change":497,"percent_change":857,"volume":1726,"transactions":9,"vwap":1725},"2025-08-21",19.17,19.44,1167100,{"date":1728,"open":1725,"high":1725,"low":1062,"close":1567,"change":1207,"percent_change":648,"volume":1729,"transactions":9,"vwap":1567},"2025-08-20",988700,{"date":1731,"open":1089,"high":1108,"low":1089,"close":1537,"change":1732,"percent_change":1467,"volume":1733,"transactions":9,"vwap":1537},"2025-08-19",0.48,877400,{"date":1735,"open":1736,"high":260,"low":1533,"close":1737,"change":576,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-08-18",19,18.9,-0.63,758400,{"date":1741,"open":1587,"high":1104,"low":1742,"close":1579,"change":351,"percent_change":72,"volume":1743,"transactions":9,"vwap":1579},"2025-08-15",18.94,1173000,{"date":1745,"open":1587,"high":1083,"low":1737,"close":218,"change":95,"percent_change":1746,"volume":1747,"transactions":9,"vwap":218},"2025-08-14",-1.04,1270000,{"date":1749,"open":1075,"high":261,"low":1750,"close":206,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":206},"2025-08-13",18.87,0.26,1.37,1297600,{"date":1755,"open":1756,"high":1594,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-08-12",18.5,18.38,18.95,0.56,3.05,1235200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1764,"change":116,"percent_change":262,"volume":1767,"transactions":9,"vwap":1764},"2025-08-11",18.39,18.78,18.14,1173500,{"date":1769,"open":188,"high":198,"low":1770,"close":1770,"change":714,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-08-08",18.42,-2.69,1573300,{"date":1774,"open":1061,"high":1061,"low":1093,"close":1775,"change":200,"percent_change":1238,"volume":1776,"transactions":9,"vwap":1775},"2025-08-07",18.93,1637600,{"date":1778,"open":1724,"high":1099,"low":226,"close":219,"change":497,"percent_change":857,"volume":1779,"transactions":9,"vwap":219},"2025-08-06",1476000,{"date":1781,"open":15,"high":1103,"low":1527,"close":188,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":188},"2025-08-05",0.32,1.7,1289500,{"date":1786,"open":1787,"high":1533,"low":1788,"close":1765,"change":960,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1765},"2025-08-04",18.55,18.43,1.51,1575900,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1756,"change":949,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1756},"2025-08-01",18.91,18.37,-1.18,2758300,{"date":1798,"open":1799,"high":1526,"low":1764,"close":1800,"change":106,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-07-31",18.45,18.72,0.59,2645400,{"date":1804,"open":1805,"high":196,"low":1764,"close":1082,"change":273,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1082},"2025-07-30",18.65,-2.72,3687700,{"date":1809,"open":1810,"high":1104,"low":1543,"close":1103,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1103},"2025-07-29",18.73,0.53,2.85,1507100,{"date":1815,"open":16,"high":1750,"low":1816,"close":1816,"change":555,"percent_change":293,"volume":1534,"transactions":9,"vwap":1816},"2025-07-28",18.6,{"date":1818,"open":1819,"high":1819,"low":1082,"close":1093,"change":292,"percent_change":1305,"volume":1820,"transactions":9,"vwap":1093},"2025-07-25",19.049999,1162700,{"date":1822,"open":1089,"high":188,"low":1823,"close":1758,"change":1440,"percent_change":426,"volume":1824,"transactions":9,"vwap":1758},"2025-07-24",18.85,1037300,{"date":1826,"open":1595,"high":1075,"low":17,"close":1587,"change":1116,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1587},"2025-07-23",0.79,1031100,{"date":1830,"open":1816,"high":1538,"low":1816,"close":1089,"change":960,"percent_change":1510,"volume":1831,"transactions":9,"vwap":1089},"2025-07-22",1163200,{"date":1833,"open":1800,"high":1758,"low":1834,"close":1082,"change":1667,"percent_change":1782,"volume":1835,"transactions":9,"vwap":1082},"2025-07-21",18.58,772600,{"date":1837,"open":1838,"high":1737,"low":1839,"close":1787,"change":389,"percent_change":332,"volume":1840,"transactions":9,"vwap":1787},"2025-07-18",18.81,18.44,1746200,{"date":1842,"open":16,"high":1736,"low":15,"close":1843,"change":341,"percent_change":1247,"volume":1844,"transactions":9,"vwap":1843},"2025-07-17",18.8,2307500,{"date":1846,"open":1839,"high":1847,"low":1848,"close":1800,"change":1247,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1800},"2025-07-16",18.79,18.32,2.35,1832600,{"date":1852,"open":1853,"high":1805,"low":1854,"close":1855,"change":1094,"percent_change":932,"volume":1856,"transactions":9,"vwap":1855},"2025-07-15",18.62,18.059999,18.29,1253300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":302,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-14",18.41,18.69,18.23,18.67,1.36,1387400,{"date":1866,"open":1867,"high":1834,"low":1868,"close":1770,"change":798,"percent_change":799,"volume":1869,"transactions":9,"vwap":1770},"2025-07-11",18.22,18.15,1584700,{"date":1871,"open":1872,"high":1082,"low":1873,"close":1788,"change":1145,"percent_change":1140,"volume":1874,"transactions":9,"vwap":1788},"2025-07-10",18.18,18.16,1076900,{"date":1876,"open":1877,"high":1878,"low":178,"close":1879,"change":778,"percent_change":1021,"volume":1880,"transactions":9,"vwap":1879},"2025-07-09",18.11,18.27,18.19,948800,{"date":1882,"open":1766,"high":1757,"low":1883,"close":1884,"change":1440,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-08",18.049999,18.07,-0.5,877100,{"date":1888,"open":1889,"high":19,"low":1883,"close":1873,"change":1371,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1873},"2025-07-07",18.48,-2.58,1476800,{"date":1893,"open":1894,"high":1895,"low":1799,"close":1527,"change":462,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1527},"2025-07-03",18.53,18.7,0.7,1021200,{"date":1899,"open":1800,"high":1900,"low":1901,"close":1902,"change":360,"percent_change":864,"volume":1903,"transactions":9,"vwap":1902},"2025-07-02",18.76,18.35,18.51,2329000,{"date":1905,"open":1894,"high":1736,"low":1799,"close":1853,"change":72,"percent_change":1139,"volume":1906,"transactions":9,"vwap":1853},"2025-07-01",1189200,{"date":1908,"open":1909,"high":1816,"low":1867,"close":1910,"change":576,"percent_change":1620,"volume":1911,"transactions":9,"vwap":1910},"2025-06-30",18.52,18.57,1338600,{"date":1913,"open":1838,"high":1089,"low":1787,"close":1860,"change":1914,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1860},"2025-06-27",0,3676800,{"date":1917,"open":1878,"high":1800,"low":1872,"close":1860,"change":1390,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1860},"2025-06-26",2.98,3918000,{"date":1921,"open":1533,"high":1533,"low":1766,"close":1868,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1868},"2025-06-25",-0.8,-4.22,2399100,{"date":1926,"open":206,"high":1076,"low":1742,"close":1758,"change":555,"percent_change":1242,"volume":1927,"transactions":9,"vwap":1758},"2025-06-24",1195100,{"date":1929,"open":1595,"high":206,"low":1900,"close":1083,"change":211,"percent_change":1811,"volume":1930,"transactions":9,"vwap":1083},"2025-06-23",1545600,{"date":1932,"open":250,"high":1081,"low":1579,"close":1579,"change":389,"percent_change":1609,"volume":1933,"transactions":9,"vwap":1579},"2025-06-20",5846900,{"date":1935,"open":1062,"high":1081,"low":226,"close":1088,"change":72,"percent_change":1751,"volume":1936,"transactions":9,"vwap":1088},"2025-06-18",1499300,{"date":1938,"open":260,"high":1568,"low":1103,"close":233,"change":786,"percent_change":843,"volume":1939,"transactions":9,"vwap":233},"2025-06-17",1223900,{"date":1941,"open":188,"high":1099,"low":1075,"close":209,"change":116,"percent_change":262,"volume":1942,"transactions":9,"vwap":209},"2025-06-16",1628200,{"date":1944,"open":1725,"high":1562,"low":196,"close":1583,"change":807,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1583},"2025-06-13",-1.88,1193700,{"date":1948,"open":1477,"high":300,"low":1061,"close":1430,"change":351,"percent_change":72,"volume":1432,"transactions":9,"vwap":1430},"2025-06-12",{"date":1950,"open":1049,"high":1412,"low":1424,"close":242,"change":370,"percent_change":875,"volume":1951,"transactions":9,"vwap":242},"2025-06-11",930300,{"date":1953,"open":1555,"high":1303,"low":1269,"close":1476,"change":497,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1476},"2025-06-10",0.71,1066800,{"date":1957,"open":1276,"high":1624,"low":243,"close":1115,"change":302,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1115},"2025-06-09",1.28,1780900,{"date":1961,"open":243,"high":259,"low":1104,"close":1962,"change":906,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-06-06",19.55,2.09,993700,{"date":1966,"open":233,"high":271,"low":1080,"close":196,"change":1425,"percent_change":1426,"volume":1967,"transactions":9,"vwap":196},"2025-06-05",1066400,{"date":1969,"open":1567,"high":1537,"low":188,"close":233,"change":799,"percent_change":235,"volume":1970,"transactions":9,"vwap":233},"2025-06-04",629400,{"date":1972,"open":219,"high":1081,"low":196,"close":1088,"change":166,"percent_change":220,"volume":1973,"transactions":9,"vwap":1088},"2025-06-03",610700,{"date":1975,"open":206,"high":1074,"low":1976,"close":219,"change":380,"percent_change":272,"volume":1977,"transactions":9,"vwap":219},"2025-06-02",18.84,877700,{"date":1979,"open":197,"high":280,"low":1073,"close":209,"change":389,"percent_change":1980,"volume":1981,"transactions":9,"vwap":209},"2025-05-30",-1.28,1044100,{"date":1983,"open":1724,"high":1472,"low":1075,"close":1067,"change":1247,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1067},"2025-05-29",2.25,1503400,{"date":1987,"open":1537,"high":280,"low":1594,"close":1988,"change":121,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-05-28",19.08,-1.7,1592400,{"date":1992,"open":249,"high":1436,"low":1083,"close":280,"change":906,"percent_change":851,"volume":1993,"transactions":9,"vwap":280},"2025-05-27",1106600,{"date":1995,"open":1838,"high":1073,"low":1838,"close":218,"change":351,"percent_change":72,"volume":1996,"transactions":9,"vwap":218},"2025-05-23",799100,{"date":1998,"open":1758,"high":1073,"low":1900,"close":1736,"change":786,"percent_change":843,"volume":1999,"transactions":9,"vwap":1736},"2025-05-22",744400,{"date":2001,"open":1600,"high":1521,"low":1736,"close":1587,"change":1738,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1587},"2025-05-21",-3.2,614100,{"date":2005,"open":1049,"high":309,"low":1471,"close":1471,"change":189,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1471},"2025-05-20",-2.29,891600,{"date":2009,"open":1495,"high":1232,"low":1495,"close":1663,"change":262,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1663},"2025-05-19",-0.79,732400,{"date":2013,"open":358,"high":1389,"low":1283,"close":350,"change":38,"percent_change":2014,"volume":2015,"transactions":9,"vwap":350},"2025-05-16",0.95,881500,{"date":2017,"open":1502,"high":358,"low":1056,"close":330,"change":728,"percent_change":2018,"volume":2019,"transactions":9,"vwap":330},"2025-05-15",1.11,550700,{"date":2021,"open":1476,"high":1049,"low":310,"close":1056,"change":1478,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1056},"2025-05-14",-1.73,598100,{"date":2025,"open":537,"high":537,"low":1050,"close":1448,"change":1478,"percent_change":1989,"volume":2026,"transactions":9,"vwap":1448},"2025-05-13",1041100,{"date":2028,"open":348,"high":1370,"low":1270,"close":377,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":377},"2025-05-12",0.98,5,1685400,{"date":2033,"open":1521,"high":1471,"low":1063,"close":1472,"change":252,"percent_change":253,"volume":2034,"transactions":9,"vwap":1472},"2025-05-09",773300,{"date":2036,"open":1568,"high":300,"low":219,"close":1299,"change":220,"percent_change":768,"volume":2037,"transactions":9,"vwap":1299},"2025-05-08",553500,{"date":2039,"open":250,"high":1114,"low":1567,"close":197,"change":211,"percent_change":227,"volume":2040,"transactions":9,"vwap":197},"2025-05-07",1513200,{"date":2042,"open":1088,"high":249,"low":1595,"close":1088,"change":272,"percent_change":273,"volume":2043,"transactions":9,"vwap":1088},"2025-05-06",1084900,{"date":2045,"open":242,"high":242,"low":1076,"close":197,"change":648,"percent_change":2046,"volume":2047,"transactions":9,"vwap":197},"2025-05-05",-2.07,970600,{"date":2049,"open":1293,"high":358,"low":300,"close":1269,"change":157,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1269},"2025-05-02",0.92,1128100,{"date":2053,"open":1080,"high":1304,"low":1793,"close":1472,"change":1460,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1472},"2025-05-01",2.62,1268700,{"date":2057,"open":218,"high":261,"low":1805,"close":188,"change":749,"percent_change":2058,"volume":2059,"transactions":9,"vwap":188},"2025-04-30",-2.25,1330200,{"date":2061,"open":290,"high":1304,"low":1578,"close":268,"change":389,"percent_change":2062,"volume":2063,"transactions":9,"vwap":268},"2025-04-29",-1.26,989900,{"date":2065,"open":1521,"high":1309,"low":1069,"close":1304,"change":38,"percent_change":869,"volume":2066,"transactions":9,"vwap":1304},"2025-04-28",786900,{"date":2068,"open":1299,"high":1280,"low":1578,"close":1472,"change":1914,"percent_change":1914,"volume":2069,"transactions":9,"vwap":1472},"2025-04-25",679100,{"date":2071,"open":1269,"high":1293,"low":1521,"close":1472,"change":787,"percent_change":2072,"volume":1610,"transactions":9,"vwap":1472},"2025-04-24",-0.96,{"date":2074,"open":1281,"high":1232,"low":1280,"close":1304,"change":380,"percent_change":272,"volume":2075,"transactions":9,"vwap":1304},"2025-04-23",920900,{"date":2077,"open":1127,"high":1043,"low":1436,"close":320,"change":517,"percent_change":2078,"volume":2079,"transactions":9,"vwap":320},"2025-04-22",1.8,725500,{"date":182,"open":1280,"high":1309,"low":1062,"close":1061,"change":281,"percent_change":282,"volume":2081,"transactions":9,"vwap":1061},919900]