[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COLD":3,"homepage-market-summary":35,"stock-historical-COLD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Americold Realty Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Americold Realty Trust Inc is the world's second-largest owner and operator of temperature-controlled warehouses behind privately held Lineage Logistics. The Atlanta, Georgia-based firm owns and operates approximately 231 temperature-controlled warehouses, spanning 1.4 billion cubic feet. In 2022, the firm derived more than 80% of its revenue from the United States but also has sizable operations in Europe, Canada, Australia, and New Zealand. Americold supplements its core business by providing supply management and transportation services to its various customers. It operates as a real estate investment trust.","12,690","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.5855,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.97,14.12,14.22,13.83,13.81,0.16,1.16,3716137.535419,30871,13.9788,16.88,10.1,4938243.30844942,57.1,2188,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},20.75,4701039,1715879227.112355,-29.62,"2025-04-22",[187,188,197,208,219,229,239,247,257,265,274,283,292,301,312,322,333,343,353,361,368,378,387,397,407,415,423,434,444,453,463,471,480,488,497,504,513,523,532,539,549,559,566,576,585,592,599,607,616,626,633,644,655,666,677,684,691,697,704,712,720,728,736,743,751,758,764,771,778,785,792,798,802,808,817,824,830,836,840,844,849,857,862,867,873,878,884,889,895,900,905,910,916,921,926,930,935,941,947,951,958,965,970,976,984,993,1001,1009,1017,1025,1030,1038,1047,1054,1059,1066,1072,1079,1085,1092,1098,1106,1113,1118,1125,1132,1139,1146,1155,1160,1167,1173,1179,1184,1191,1198,1204,1208,1213,1220,1227,1235,1240,1245,1250,1255,1261,1266,1272,1280,1289,1296,1303,1310,1318,1325,1332,1338,1344,1350,1354,1359,1366,1373,1377,1384,1390,1395,1401,1407,1411,1415,1420,1426,1433,1438,1444,1451,1459,1465,1470,1475,1479,1484,1489,1495,1500,1505,1509,1513,1518,1524,1528,1532,1538,1543,1550,1554,1559,1562,1567,1571,1574,1578,1585,1592,1600,1606,1613,1616,1622,1627,1634,1640,1647,1655,1662,1667,1676,1681,1687,1693,1698,1704,1709,1714,1721,1728,1733,1737,1744,1750,1753,1760,1766,1771,1779,1785,1790,1798,1803,1809,1812,1821,1825,1832,1837,1841,1847,1852,1858,1864,1868,1871,1877,1882,1887,1892,1896,1900,1904,1909,1914,1919,1924,1928,1934,1939,1944,1950,1956,1960,1965,1969,1972,1976,1980,1984,1989,1993,1996,2001,2006,2012,2017,2022,2027,2031,2035,2040,2044,2050,2058,2065,2069,2075,2080,2086,2092,2099,2105,2111,2118,2125,2131,2136,2142,2146,2151,2158,2164,2170,2176,2181,2187,2194,2201,2205,2209,2216,2221,2229,2236,2240,2245,2250,2256,2263,2271,2279,2286,2290,2296,2302,2308,2312,2315,2318,2324,2329,2336,2341,2346,2352,2358,2366,2371,2378,2383,2390,2397,2405,2411,2419,2426,2433,2441,2449,2457,2465,2472,2479,2485,2491,2498],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":20,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",13.995,13.54,-0.17,-1.22,3182970.501614,31176,13.7486,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",14.36,14.3629,13.865,13.98,-0.56,-3.85,4150433.389781,30638,14.0046,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",14.41,14.75,14.375,14.54,-0.02,-0.14,3091251.329459,27933,14.5754,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":193,"volume":226,"transactions":227,"vwap":228},"2026-09-28",14.65,14.88,14.4,14.56,-0.18,4076943.299489,31050,14.5769,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":152,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",14.32,14.95,14.2,14.74,2.65,3080320.913244,27198,14.5987,{"date":240,"open":199,"high":241,"low":242,"close":199,"change":117,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",14.575,14.275,-0.07,2564504.008685,22542,14.3825,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":225,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",14.5,14.52,14.14,14.37,-1.24,2474355.757757,23923,14.3577,{"date":258,"open":259,"high":260,"low":213,"close":261,"change":225,"percent_change":193,"volume":262,"transactions":263,"vwap":264},"2026-09-22",14.83,14.86,14.55,2050182.62122,20347,14.6143,{"date":266,"open":261,"high":267,"low":268,"close":269,"change":147,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",14.775,14.38,14.73,2.22,2088812.824616,25358,14.6288,{"date":275,"open":276,"high":277,"low":252,"close":210,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",14.76,14.9,-0.45,-3.03,7322519.092237,29299,14.4396,{"date":284,"open":269,"high":285,"low":286,"close":260,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",15.03,14.49,0.34,2.34,5181777.801253,36969,14.8233,{"date":293,"open":277,"high":294,"low":295,"close":250,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",15,14.355,-0.46,-3.07,2960736.970066,25697,14.6074,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",14.87,15.12,14.765,14.98,0.01,0.07,3848135.144597,36783,14.9787,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":157,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",14.64,15.005,14.46,14.97,2.39,4091245.855434,32239,14.8526,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",14.3,14.745,14.165,14.62,0.5,3.54,5894654.880121,40626,14.5173,{"date":334,"open":335,"high":336,"low":337,"close":21,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",13.66,14.16,13.5,0.45,3.29,4835419.697438,34747,14.0298,{"date":344,"open":345,"high":346,"low":335,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",14.03,14.5978,13.67,-0.31,-2.22,2981144.583281,26228,13.7844,{"date":354,"open":233,"high":355,"low":24,"close":202,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",14.245,-0.24,-1.69,2882049.499985,26667,13.9665,{"date":362,"open":363,"high":286,"low":363,"close":22,"change":364,"percent_change":137,"volume":365,"transactions":366,"vwap":367},"2026-09-04",14.05,0.11,2155239.450433,23963,14.294,{"date":369,"open":211,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",14.755,14,14.11,-0.48,-3.29,3769850.430522,30902,14.2143,{"date":379,"open":276,"high":267,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",14.51,14.59,-0.15,-1.02,2995956.054444,26594,14.628,{"date":388,"open":389,"high":390,"low":391,"close":234,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",14.91,15.05,14.685,-0.21,-1.4,4141946.144427,32617,14.8282,{"date":398,"open":399,"high":400,"low":401,"close":232,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",14.92,15.01,14.735,-0.06,-0.4,5518790.613289,27645,14.878,{"date":408,"open":409,"high":410,"low":232,"close":400,"change":214,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",15.07,15.23,-0.13,2208412.297427,22245,15.0705,{"date":416,"open":417,"high":418,"low":285,"close":285,"change":356,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",15.17,15.335,-1.57,2202726.233837,20472,15.1456,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",15.38,15.61,15.26,15.27,-0.22,-1.42,2971459.972734,25103,15.3537,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":152,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",15.2,15.53,15.085,15.49,2.51,3843749.662595,31929,15.3412,{"date":445,"open":446,"high":447,"low":438,"close":448,"change":215,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",15.33,15.59,15.11,-0.92,4857057.53465,33005,15.3005,{"date":454,"open":410,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",15.35,15.04,15.25,0.23,1.53,2095029.040619,22641,15.2439,{"date":464,"open":465,"high":410,"low":466,"close":467,"change":402,"percent_change":403,"volume":468,"transactions":469,"vwap":470},"2026-08-20",15.06,14.845,15.02,2199102.912734,24869,15.0928,{"date":472,"open":473,"high":428,"low":232,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",15.24,15.08,0.22,1.48,3838335.067037,27700,15.1024,{"date":481,"open":250,"high":482,"low":250,"close":260,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",15.035,0.36,2.48,4640575.447395,32165,14.9081,{"date":489,"open":276,"high":490,"low":491,"close":249,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",14.79,14.345,-0.38,-2.55,2508536.628964,28767,14.4553,{"date":498,"open":409,"high":499,"low":259,"close":222,"change":356,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",15.28,-1.59,1818063.603532,20446,14.9214,{"date":505,"open":506,"high":499,"low":507,"close":304,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",14.69,14.555,0.52,3.56,3137275.719921,29088,15.1368,{"date":514,"open":515,"high":506,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",14.53,14.421,14.6,0.12,0.83,2866256.371173,25953,14.5926,{"date":524,"open":525,"high":259,"low":199,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",14.45,14.48,-0.11,-0.75,2597633.148157,31312,14.5653,{"date":533,"open":234,"high":294,"low":380,"close":381,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",-0.37,-2.47,2838853.833926,27255,14.6305,{"date":540,"open":525,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",15.065,14.39,14.96,0.54,3.74,4183234.353732,38056,14.7806,{"date":550,"open":551,"high":437,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",15.32,14.315,14.42,0.39,2.78,7489604.206155,55551,14.9017,{"date":560,"open":561,"high":242,"low":562,"close":345,"change":215,"percent_change":563,"volume":564,"transactions":565,"vwap":345},"2026-08-05",14.19,13.9,-0.99,4313536.174745,35858,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":112,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",14.09,14.26,13.87,14.17,0.43,2917963.348799,27907,14.1047,{"date":577,"open":372,"high":578,"low":579,"close":372,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",14.25,13.84,0.02,0.14,3170456.321554,27870,14.0529,{"date":586,"open":587,"high":587,"low":371,"close":568,"change":534,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",14.44,-2.56,2528355.913718,23479,14.1089,{"date":593,"open":594,"high":260,"low":355,"close":316,"change":348,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",14.84,-2.1,3362536.512699,28184,14.3935,{"date":600,"open":221,"high":601,"low":314,"close":602,"change":603,"percent_change":26,"volume":604,"transactions":605,"vwap":606},"2026-07-29",14.965,14.77,0.17,2919846.52693,25995,14.7681,{"date":608,"open":609,"high":610,"low":611,"close":517,"change":612,"percent_change":392,"volume":613,"transactions":614,"vwap":615},"2026-07-28",14.67,14.875,14.475,-0.03,4618323.774814,31865,14.6494,{"date":617,"open":618,"high":619,"low":231,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",14.33,14.7,14.63,0.31,2.16,3311166.203498,28984,14.567,{"date":627,"open":628,"high":587,"low":570,"close":231,"change":475,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",13.88,1.56,3795883.537581,34582,14.2445,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",14.71,14.915,13.77,14.1,-1.2,-7.84,10381606.518397,51874,14.127,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",15.42,15.475,15.155,15.3,-0.04,-0.26,2322919.455819,20331,15.2768,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",15.47,15.63,15.311,15.34,-0.12,-0.78,2672678.159933,22144,15.3884,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",15.91,15.99,15.37,15.46,-0.47,-2.95,4713770.230469,29673,15.535,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":580,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-17",15.76,16.135,15.93,0.13,2923100,{"date":685,"open":686,"high":687,"low":688,"close":668,"change":682,"percent_change":689,"volume":690,"transactions":9,"vwap":668},"2026-07-16",15.83,16.155,15.77,0.82,3432900,{"date":692,"open":669,"high":693,"low":694,"close":695,"change":661,"percent_change":528,"volume":696,"transactions":9,"vwap":695},"2026-07-15",16.02,15.625,15.78,5540200,{"date":698,"open":699,"high":700,"low":694,"close":701,"change":702,"percent_change":87,"volume":703,"transactions":9,"vwap":701},"2026-07-14",15.75,15.92,15.9,0.21,4681500,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":26,"volume":711,"transactions":9,"vwap":709},"2026-07-13",15.57,15.79,15.555,15.69,0.18,3552500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":392,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-10",15.81,15.84,15.43,15.51,-1.34,2372700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-09",15.71,15.915,15.62,15.72,0,2212800,{"date":729,"open":730,"high":731,"low":732,"close":725,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":725},"2026-07-08",16.1,16.14,15.64,-0.53,-3.26,5369100,{"date":737,"open":738,"high":30,"low":739,"close":740,"change":682,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-07",16.35,16.21,16.25,0.81,5474000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":661,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-06",16,16.215,15.875,16.12,-0.74,5929000,{"date":752,"open":739,"high":753,"low":754,"close":755,"change":475,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",16.42,15.955,16.24,1.37,4118900,{"date":759,"open":688,"high":739,"low":760,"close":693,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":693},"2026-07-01",15.73,0.3,1.91,5136300,{"date":765,"open":766,"high":767,"low":709,"close":725,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":725},"2026-06-30",15.7,16.045,-0.39,-2.42,5536600,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":581,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",15.97,16.11,15.58,0.88,5549400,{"date":779,"open":780,"high":745,"low":781,"close":773,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":773},"2026-06-26",15.48,15.315,1.04,6.97,7575700,{"date":786,"open":569,"high":317,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",14.04,14.93,0.79,5.59,7024100,{"date":793,"open":794,"high":224,"low":21,"close":251,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":251},"2026-06-24",14.23,0.04,0.28,3895000,{"date":799,"open":20,"high":571,"low":562,"close":638,"change":682,"percent_change":800,"volume":801,"transactions":9,"vwap":638},"2026-06-23",0.93,3098500,{"date":803,"open":569,"high":569,"low":804,"close":20,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":20},"2026-06-22",13.905,-0.1,-0.71,2883300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",14.29,14.43,14.01,14.07,-0.08,-0.57,4204400,{"date":818,"open":381,"high":819,"low":820,"close":821,"change":672,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-17",14.66,14.075,14.15,-3.21,3111500,{"date":825,"open":261,"high":826,"low":827,"close":327,"change":308,"percent_change":828,"volume":829,"transactions":9,"vwap":327},"2026-06-16",14.725,14.525,0.48,3272800,{"date":831,"open":635,"high":303,"low":832,"close":261,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":261},"2026-06-15",14.325,0.09,0.62,3048300,{"date":837,"open":259,"high":317,"low":587,"close":316,"change":392,"percent_change":838,"volume":839,"transactions":9,"vwap":316},"2026-06-12",-1.43,2267900,{"date":841,"open":526,"high":267,"low":842,"close":609,"change":621,"percent_change":622,"volume":843,"transactions":9,"vwap":609},"2026-06-11",14.305,5052700,{"date":845,"open":594,"high":222,"low":846,"close":199,"change":733,"percent_change":847,"volume":848,"transactions":9,"vwap":199},"2026-06-10",14.265,-3.56,5530100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":132,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-09",14.81,15.225,14.655,14.89,2.76,8698200,{"date":858,"open":819,"high":859,"low":199,"close":286,"change":429,"percent_change":860,"volume":861,"transactions":9,"vwap":286},"2026-06-08",14.961,-1.5,3706300,{"date":863,"open":211,"high":864,"low":619,"close":635,"change":651,"percent_change":865,"volume":866,"transactions":9,"vwap":635},"2026-06-05",14.99,-1.74,3423200,{"date":868,"open":211,"high":869,"low":870,"close":317,"change":483,"percent_change":871,"volume":872,"transactions":9,"vwap":317},"2026-06-04",15.09,14.68,2.46,6874500,{"date":874,"open":259,"high":317,"low":875,"close":876,"change":534,"percent_change":535,"volume":877,"transactions":9,"vwap":876},"2026-06-03",14.585,14.61,4837600,{"date":879,"open":880,"high":439,"low":636,"close":306,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":306},"2026-06-02",15.39,-0.36,-2.35,2999000,{"date":885,"open":671,"high":709,"low":499,"close":660,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":660},"2026-06-01",-0.35,-2.23,7004100,{"date":890,"open":891,"high":693,"low":892,"close":709,"change":661,"percent_change":893,"volume":894,"transactions":9,"vwap":709},"2026-05-29",15.82,15.56,-0.76,9590400,{"date":896,"open":428,"high":897,"low":869,"close":714,"change":828,"percent_change":898,"volume":899,"transactions":9,"vwap":714},"2026-05-28",15.88,3.13,7233500,{"date":901,"open":260,"high":660,"low":260,"close":446,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":446},"2026-05-27",0.47,3.16,4927100,{"date":906,"open":303,"high":907,"low":819,"close":260,"change":908,"percent_change":287,"volume":909,"transactions":9,"vwap":260},"2026-05-26",14.975,0.05,4079200,{"date":911,"open":515,"high":788,"low":912,"close":851,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":851},"2026-05-22",14.485,0.37,2.56,3711700,{"date":917,"open":561,"high":241,"low":918,"close":587,"change":919,"percent_change":702,"volume":920,"transactions":9,"vwap":587},"2026-05-21",14.095,0.03,2226200,{"date":922,"open":787,"high":923,"low":579,"close":210,"change":132,"percent_change":924,"volume":925,"transactions":9,"vwap":210},"2026-05-20",14.455,2.86,2645200,{"date":927,"open":811,"high":250,"low":371,"close":812,"change":373,"percent_change":928,"volume":929,"transactions":9,"vwap":812},"2026-05-19",-3.31,2160600,{"date":931,"open":932,"high":250,"low":578,"close":286,"change":458,"percent_change":933,"volume":934,"transactions":9,"vwap":286},"2026-05-18",14.35,1.61,2441400,{"date":936,"open":618,"high":210,"low":937,"close":569,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":569},"2026-05-15",14.115,-0.33,-2.26,3627600,{"date":942,"open":943,"high":467,"low":224,"close":381,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":381},"2026-05-14",14.925,-0.32,-2.15,3710600,{"date":948,"open":619,"high":601,"low":949,"close":389,"change":364,"percent_change":164,"volume":950,"transactions":9,"vwap":389},"2026-05-13",14.625,4098600,{"date":952,"open":261,"high":851,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-12",14.21,14.8,0.24,1.65,4818900,{"date":959,"open":869,"high":960,"low":961,"close":224,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":224},"2026-05-11",15.15,14.24,-0.28,-1.89,6189800,{"date":966,"open":294,"high":967,"low":826,"close":594,"change":411,"percent_change":968,"volume":969,"transactions":9,"vwap":594},"2026-05-08",15.198,-0.87,7772500,{"date":971,"open":972,"high":294,"low":972,"close":317,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":317},"2026-05-07",13.1,2.27,17.87,14524200,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-06",12.13,12.735,12.7,0.71,5.92,5080600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-05",11.93,12.1,11.78,11.99,0.08,0.67,3984200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":534,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-04",12.21,12.505,11.9,11.91,-3.01,4160800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":908,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-01",12.35,12.44,12.2,12.28,0.41,4638400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":458,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-30",12.09,12.29,12.055,12.23,1.92,3705600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":672,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",12.36,12.52,11.945,12,-3.77,3696700,{"date":1026,"open":1003,"high":996,"low":1011,"close":1027,"change":702,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-28",12.47,1.71,2863000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":815,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-27",12.6,12.71,12.235,12.26,-4.44,4497000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-24",12.24,12.86,12.12,12.83,0.56,4.56,4051200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":919,"percent_change":127,"volume":1053,"transactions":9,"vwap":1052},"2026-04-23",12.25,12.425,12.115,12.27,1876200,{"date":1055,"open":980,"high":1056,"low":1057,"close":1040,"change":944,"percent_change":493,"volume":1058,"transactions":9,"vwap":1040},"2026-04-22",12.73,12.195,3094100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":534,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",12.9,12.495,12.56,-2.86,1898800,{"date":1067,"open":1068,"high":1069,"low":980,"close":1070,"change":682,"percent_change":94,"volume":1071,"transactions":9,"vwap":1070},"2026-04-20",12.72,12.95,12.93,2576900,{"date":1073,"open":1074,"high":1075,"low":1027,"close":1076,"change":132,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-17",12.63,12.98,12.8,3.23,4482100,{"date":1080,"open":1081,"high":1027,"low":1042,"close":1082,"change":1083,"percent_change":318,"volume":1084,"transactions":9,"vwap":1082},"2026-04-16",12.16,12.4,0.29,3891700,{"date":1086,"open":1019,"high":1087,"low":1088,"close":1089,"change":356,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-15",12.485,12.03,12.11,-1.94,3293500,{"date":1093,"open":1094,"high":1087,"low":1095,"close":1003,"change":308,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1003},"2026-04-14",12.33,12.245,0.57,3554300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1006,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1006},"2026-04-13",11.97,12.34,11.89,0.27,2.25,4460600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":726,"percent_change":726,"volume":1112,"transactions":9,"vwap":1111},"2026-04-10",12.08,12.22,11.94,12.01,1968200,{"date":1114,"open":1115,"high":1040,"low":1116,"close":1111,"change":919,"percent_change":127,"volume":1117,"transactions":9,"vwap":1111},"2026-04-09",11.87,11.84,3636800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1044,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-08",11.67,11.98,11.565,4.9,4749300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":805,"percent_change":968,"volume":1131,"transactions":9,"vwap":1130},"2026-04-07",11.48,11.595,11.38,11.42,3637200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":795,"percent_change":157,"volume":1138,"transactions":9,"vwap":1137},"2026-04-06",11.51,11.63,11.37,11.52,3787300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1127,"change":127,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1127},"2026-04-02",11.16,11.485,10.98,2.23,3859600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-01",11.46,11.55,11.22,11.23,-0.23,-2.01,3470700,{"date":1156,"open":1148,"high":1157,"low":1158,"close":1148,"change":726,"percent_change":726,"volume":1159,"transactions":9,"vwap":1148},"2026-03-31",11.66,11.28,7471900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1148,"change":508,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1148},"2026-03-30",11.09,11.49,10.9,4.75,7881900,{"date":1168,"open":1162,"high":1158,"low":1169,"close":1170,"change":1152,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-27",10.7,10.94,-2.06,10348200,{"date":1174,"open":1175,"high":1176,"low":1141,"close":1177,"change":215,"percent_change":253,"volume":1178,"transactions":9,"vwap":1177},"2026-03-26",11.29,11.47,11.17,2578400,{"date":1180,"open":1176,"high":1181,"low":1177,"close":1182,"change":214,"percent_change":225,"volume":1183,"transactions":9,"vwap":1182},"2026-03-25",11.56,11.31,2691000,{"date":1185,"open":1186,"high":1127,"low":1187,"close":1188,"change":112,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",11.15,11.08,11.33,0.53,3192700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":580,"percent_change":710,"volume":1197,"transactions":9,"vwap":1196},"2026-03-23",11.5,11.625,11.245,11.27,3743700,{"date":1199,"open":1137,"high":1200,"low":1201,"close":1202,"change":651,"percent_change":939,"volume":1203,"transactions":9,"vwap":1202},"2026-03-20",11.58,11.07,11.25,5309300,{"date":1205,"open":1102,"high":997,"low":1176,"close":1134,"change":278,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1134},"2026-03-19",-3.76,3696500,{"date":1209,"open":1100,"high":1040,"low":1210,"close":1211,"change":214,"percent_change":192,"volume":1212,"transactions":9,"vwap":1211},"2026-03-18",11.865,11.96,3355300,{"date":1214,"open":1215,"high":1081,"low":1216,"close":1121,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1121},"2026-03-17",11.64,11.54,0.59,5.18,5236100,{"date":1221,"open":1158,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":288,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",11.535,11.24,11.39,0.26,4958400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":382,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",11.41,11.6,11.06,11.13,-1.33,3314800,{"date":1236,"open":1237,"high":1115,"low":1196,"close":1158,"change":203,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1158},"2026-03-12",11.77,-4.73,4967200,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1116,"change":651,"percent_change":945,"volume":1244,"transactions":9,"vwap":1116},"2026-03-11",12.17,11.635,3664200,{"date":1246,"open":1247,"high":1248,"low":1111,"close":987,"change":382,"percent_change":193,"volume":1249,"transactions":9,"vwap":987},"2026-03-10",12.18,12.275,3577900,{"date":1251,"open":1094,"high":1094,"low":1252,"close":1049,"change":651,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1049},"2026-03-09",11.855,-2.08,4932300,{"date":1256,"open":1257,"high":1257,"low":1019,"close":1258,"change":1259,"percent_change":860,"volume":1260,"transactions":9,"vwap":1258},"2026-03-06",12.77,12.51,-0.19,2127900,{"date":1262,"open":1019,"high":1263,"low":1101,"close":980,"change":581,"percent_change":1264,"volume":1265,"transactions":9,"vwap":980},"2026-03-05",12.76,1.11,2473900,{"date":1267,"open":1268,"high":979,"low":1269,"close":1063,"change":661,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1063},"2026-03-04",12.67,12.39,-0.95,4522400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":534,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-03",12.75,12.85,12.42,12.68,-2.84,3978200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-02",13.25,13.345,12.985,13.05,-0.34,-2.54,3679600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1259,"percent_change":393,"volume":1295,"transactions":9,"vwap":1294},"2026-02-27",13.37,13.665,13.272,13.39,5837100,{"date":1297,"open":1298,"high":335,"low":1299,"close":1300,"change":338,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-26",13.22,13.12,13.58,3.43,7904400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":908,"percent_change":152,"volume":1309,"transactions":9,"vwap":1308},"2026-02-25",13,13.2,12.74,13.13,5533800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":429,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-24",13.3,13.33,13.04,13.08,-1.65,6305400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1312,"change":527,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1312},"2026-02-23",13.42,13.53,13.075,-0.82,3261600,{"date":1326,"open":23,"high":1327,"low":1328,"close":1329,"change":373,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-20",13.89,13.17,13.41,-3.46,6366600,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1327,"change":1336,"percent_change":699,"volume":1337,"transactions":9,"vwap":1327},"2026-02-19",12.385,14.045,1.89,17254500,{"date":1339,"open":1340,"high":1269,"low":1341,"close":1022,"change":944,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1022},"2026-02-18",12.38,11.95,-2.6,5971900,{"date":1345,"open":1346,"high":1347,"low":1051,"close":1348,"change":650,"percent_change":944,"volume":1349,"transactions":9,"vwap":1348},"2026-02-17",12.49,12.5,12.32,5524700,{"date":1351,"open":1276,"high":1352,"low":1109,"close":1019,"change":580,"percent_change":25,"volume":1353,"transactions":9,"vwap":1019},"2026-02-13",12.549,4140200,{"date":1355,"open":1020,"high":1257,"low":1356,"close":1101,"change":392,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1101},"2026-02-12",12.015,-1.67,6447200,{"date":1360,"open":1361,"high":1362,"low":1346,"close":1363,"change":944,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-11",12.84,12.96,12.55,-2.49,2450700,{"date":1367,"open":1275,"high":1368,"low":1369,"close":1370,"change":518,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-10",12.982,12.79,12.87,0.94,5510700,{"date":1374,"open":1375,"high":1061,"low":1258,"close":1274,"change":833,"percent_change":981,"volume":1376,"transactions":9,"vwap":1274},"2026-02-09",12.65,4571900,{"date":1378,"open":1268,"high":1257,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-06",12.545,12.66,0.15,1.2,4632600,{"date":1385,"open":1276,"high":1370,"low":1386,"close":1258,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1258},"2026-02-05",12.31,-0.51,-3.92,5397400,{"date":1391,"open":980,"high":1306,"low":1380,"close":1392,"change":913,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-04",13.02,2.92,3485900,{"date":1396,"open":1397,"high":1398,"low":1019,"close":1375,"change":833,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1375},"2026-02-03",12.53,12.69,0.72,3458500,{"date":1402,"open":1340,"high":1403,"low":1404,"close":1063,"change":1381,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1063},"2026-02-02",12.64,12.3,1.21,3975700,{"date":1408,"open":1082,"high":1277,"low":995,"close":1409,"change":919,"percent_change":955,"volume":1410,"transactions":9,"vwap":1409},"2026-01-30",12.41,7467900,{"date":1412,"open":1019,"high":1413,"low":995,"close":1340,"change":833,"percent_change":43,"volume":1414,"transactions":9,"vwap":1340},"2026-01-29",12.59,5597900,{"date":1416,"open":1043,"high":1370,"low":1040,"close":1012,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1012},"2026-01-28",-0.49,-3.83,6055000,{"date":1421,"open":1268,"high":1422,"low":1363,"close":1423,"change":225,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-27",12.905,12.78,-1.39,3994200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1362,"change":962,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1362},"2026-01-26",13.26,13.44,12.89,-2.11,3683000,{"date":1434,"open":1069,"high":1428,"low":1422,"close":1435,"change":1103,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-23",13.24,2.08,4220900,{"date":1439,"open":1298,"high":1440,"low":1441,"close":1442,"change":392,"percent_change":500,"volume":1443,"transactions":9,"vwap":1442},"2026-01-22",13.335,12.825,12.97,3995900,{"date":1445,"open":1446,"high":1291,"low":1447,"close":1448,"change":364,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-21",13.32,12.975,13.18,0.84,4292400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1417,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-20",13.45,13.535,13.01,13.07,-3.61,4050800,{"date":1460,"open":1313,"high":1461,"low":1462,"close":1463,"change":581,"percent_change":782,"volume":1464,"transactions":9,"vwap":1463},"2026-01-16",13.655,13.29,13.56,2989600,{"date":1466,"open":191,"high":1467,"low":1435,"close":1320,"change":527,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1320},"2026-01-15",13.61,-0.81,3560300,{"date":1471,"open":1428,"high":1472,"low":1428,"close":1321,"change":955,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1321},"2026-01-14",13.63,1.81,4336200,{"date":1476,"open":1428,"high":1477,"low":1322,"close":1462,"change":795,"percent_change":761,"volume":1478,"transactions":9,"vwap":1462},"2026-01-13",13.366,3189900,{"date":1480,"open":1282,"high":1481,"low":1482,"close":1282,"change":612,"percent_change":1152,"volume":1483,"transactions":9,"vwap":1282},"2026-01-12",13.415,13.11,4079800,{"date":1485,"open":1291,"high":1453,"low":1075,"close":1486,"change":682,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-09",13.28,0.99,4874900,{"date":1490,"open":1423,"high":1491,"low":1307,"close":1492,"change":796,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-08",13.385,13.15,2.18,5135900,{"date":1496,"open":1313,"high":1497,"low":1370,"close":1370,"change":1286,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1370},"2026-01-07",13.465,-2.57,5295400,{"date":1501,"open":1285,"high":1320,"low":1502,"close":1503,"change":682,"percent_change":1487,"volume":1504,"transactions":9,"vwap":1503},"2026-01-06",12.99,13.21,7579000,{"date":1506,"open":1430,"high":1435,"low":1032,"close":1315,"change":581,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1315},"2026-01-05",1.08,7233100,{"date":1510,"open":1511,"high":1446,"low":980,"close":1511,"change":990,"percent_change":834,"volume":1512,"transactions":9,"vwap":1511},"2026-01-02",12.94,6565000,{"date":1514,"open":972,"high":1282,"low":1076,"close":1041,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1041},"2025-12-31",-0.5,-3.74,5903000,{"date":1519,"open":1263,"high":191,"low":1056,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-30",13.36,0.61,4.78,8071400,{"date":1525,"open":1307,"high":1361,"low":1526,"close":1274,"change":402,"percent_change":672,"volume":1527,"transactions":9,"vwap":1274},"2025-12-29",12.595,5969300,{"date":1529,"open":1347,"high":1043,"low":1082,"close":1530,"change":955,"percent_change":762,"volume":1531,"transactions":9,"vwap":1530},"2025-12-26",12.81,4524100,{"date":1533,"open":1348,"high":1534,"low":1014,"close":1535,"change":913,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-24",12.58,12.57,3.03,2338900,{"date":1539,"open":1348,"high":1094,"low":1540,"close":1005,"change":192,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1005},"2025-12-23",12.085,-1.37,3777800,{"date":1544,"open":1545,"high":1347,"low":1546,"close":1547,"change":25,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-22",12.19,12.125,12.37,1.31,6076100,{"date":1551,"open":1269,"high":1346,"low":1057,"close":995,"change":225,"percent_change":1552,"volume":1553,"transactions":9,"vwap":995},"2025-12-19",-1.45,6939600,{"date":1555,"open":1347,"high":1556,"low":1081,"close":1269,"change":356,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1269},"2025-12-18",12.54,-1.9,4639600,{"date":1560,"open":1277,"high":1284,"low":1534,"close":1074,"change":919,"percent_change":955,"volume":1561,"transactions":9,"vwap":1074},"2025-12-17",5051800,{"date":1563,"open":1369,"high":1564,"low":1032,"close":1032,"change":1259,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1032},"2025-12-16",13.055,-1.49,7189000,{"date":1568,"open":1056,"high":1569,"low":1074,"close":1369,"change":112,"percent_change":902,"volume":1570,"transactions":9,"vwap":1369},"2025-12-15",12.91,6982200,{"date":1572,"open":1375,"high":1043,"low":1082,"close":1056,"change":955,"percent_change":1015,"volume":1573,"transactions":9,"vwap":1056},"2025-12-12",7886600,{"date":1575,"open":1409,"high":1375,"low":1576,"close":1346,"change":112,"percent_change":828,"volume":1577,"transactions":9,"vwap":1346},"2025-12-11",12.265,8855800,{"date":1579,"open":1580,"high":1363,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-10",11.4,12.43,1.17,10.39,14224400,{"date":1586,"open":1587,"high":1175,"low":1588,"close":1589,"change":991,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-09",10.66,10.65,11.26,6.33,7557200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1565,"volume":1599,"transactions":9,"vwap":1597},"2025-12-08",10.8,11.065,10.51,10.59,-0.16,7868800,{"date":1601,"open":1201,"high":1186,"low":1602,"close":1603,"change":534,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-05",10.69,10.75,-3.33,6352800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":795,"percent_change":483,"volume":1612,"transactions":9,"vwap":1611},"2025-12-04",11.11,11.2,10.85,11.12,6113000,{"date":1614,"open":1186,"high":1182,"low":1143,"close":1187,"change":650,"percent_change":881,"volume":1615,"transactions":9,"vwap":1187},"2025-12-03",5842000,{"date":1617,"open":1618,"high":1188,"low":1619,"close":1611,"change":682,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1611},"2025-12-02",11.025,10.95,1.18,8851100,{"date":1623,"open":1169,"high":1624,"low":1625,"close":1624,"change":25,"percent_change":476,"volume":1626,"transactions":9,"vwap":1624},"2025-12-01",10.99,10.62,7517900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":795,"percent_change":913,"volume":1633,"transactions":9,"vwap":1632},"2025-11-28",10.79,10.93,10.73,10.83,2033100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1629,"change":458,"percent_change":1493,"volume":1639,"transactions":9,"vwap":1629},"2025-11-26",10.54,11.05,10.49,5603100,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":833,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-25",10.52,10.71,10.56,0.86,5588700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":833,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-24",10.43,10.57,10.278,10.47,0.87,8945700,{"date":1656,"open":1657,"high":1658,"low":31,"close":1659,"change":1225,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-21",10.12,10.64,10.38,2.57,14009700,{"date":1663,"open":1664,"high":1658,"low":1657,"close":1657,"change":962,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1657},"2025-11-20",10.41,-2.69,6301500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-19",10.76,10.96,10.264,10.4,-0.41,-3.79,9997900,{"date":1677,"open":1164,"high":1186,"low":1603,"close":1678,"change":243,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-18",10.81,-0.64,5697900,{"date":1682,"open":1669,"high":1683,"low":1684,"close":1685,"change":833,"percent_change":519,"volume":1686,"transactions":9,"vwap":1685},"2025-11-17",11,10.735,10.88,6281000,{"date":1688,"open":1689,"high":1629,"low":1690,"close":1629,"change":308,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1629},"2025-11-14",10.72,10.5,0.65,9007300,{"date":1694,"open":1683,"high":1637,"low":1695,"close":1689,"change":938,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1689},"2025-11-13",10.61,-2.99,12100300,{"date":1699,"open":1158,"high":1163,"low":1700,"close":1637,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1637},"2025-11-12",11.04,-0.3,-2.64,6596000,{"date":1705,"open":1129,"high":1181,"low":1706,"close":1707,"change":112,"percent_change":1189,"volume":1708,"transactions":9,"vwap":1707},"2025-11-11",11.21,11.35,6865400,{"date":1710,"open":1237,"high":1711,"low":1202,"close":1175,"change":296,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1175},"2025-11-10",11.81,-3.91,7364500,{"date":1715,"open":1215,"high":1716,"low":1717,"close":1718,"change":527,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-07",11.82,11.463,11.75,-0.93,7578400,{"date":1722,"open":1409,"high":1723,"low":1163,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-06",12.535,11.86,-0.91,-7.13,12968200,{"date":1729,"open":1535,"high":1730,"low":1082,"close":1257,"change":152,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1257},"2025-11-05",12.795,3.07,4922500,{"date":1734,"open":1307,"high":1369,"low":1003,"close":1269,"change":1417,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1269},"2025-11-04",-3.8,4144200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":117,"percent_change":814,"volume":1743,"transactions":9,"vwap":1742},"2025-11-03",12.62,12.895,12.475,12.88,3480200,{"date":1745,"open":1063,"high":1746,"low":1409,"close":1430,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1430},"2025-10-31",12.925,0.2,1.58,4353100,{"date":1751,"open":1004,"high":1043,"low":1003,"close":1398,"change":1381,"percent_change":1382,"volume":1752,"transactions":9,"vwap":1398},"2025-10-30",8092600,{"date":1754,"open":1446,"high":1755,"low":1756,"close":1556,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1556},"2025-10-29",13.35,12.455,-0.84,-6.28,8464300,{"date":1761,"open":371,"high":371,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-28",13.38,-0.7,-4.97,3465200,{"date":1767,"open":24,"high":918,"low":335,"close":1768,"change":913,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-27",14.08,2.7,4279300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":308,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-24",13.68,13.85,13.605,13.71,0.51,3757600,{"date":1780,"open":1781,"high":804,"low":1782,"close":1783,"change":214,"percent_change":382,"volume":1784,"transactions":9,"vwap":1783},"2025-10-23",13.69,13.46,13.64,6117800,{"date":1786,"open":1463,"high":1787,"low":191,"close":335,"change":1788,"percent_change":164,"volume":1789,"transactions":9,"vwap":335},"2025-10-22",13.945,0.1,5821500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1463,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1463},"2025-10-21",13.65,13.94,13.545,-0.09,-0.66,5972300,{"date":1799,"open":1800,"high":1774,"low":1801,"close":1792,"change":307,"percent_change":308,"volume":1802,"transactions":9,"vwap":1792},"2025-10-20",13.75,13.575,5470100,{"date":1804,"open":1467,"high":1805,"low":1806,"close":1783,"change":650,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1783},"2025-10-17",13.705,13.47,-0.29,4620800,{"date":1810,"open":335,"high":570,"low":1300,"close":1773,"change":833,"percent_change":142,"volume":1811,"transactions":9,"vwap":1773},"2025-10-16",5563500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-15",13.4,13.8,13.34,13.59,0.19,1.42,6249600,{"date":1822,"open":1328,"high":1467,"low":1305,"close":1814,"change":833,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1814},"2025-10-14",0.68,7789200,{"date":1826,"open":1827,"high":1828,"low":1392,"close":1829,"change":215,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-13",13.49,13.587,13.31,-1.04,5000000,{"date":1833,"open":1834,"high":1773,"low":1835,"close":1453,"change":908,"percent_change":913,"volume":1836,"transactions":9,"vwap":1453},"2025-10-10",13.57,13.295,4900600,{"date":1838,"open":1834,"high":1300,"low":1440,"close":1814,"change":661,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1814},"2025-10-09",-0.89,4755300,{"date":1842,"open":1816,"high":1843,"low":1492,"close":1844,"change":710,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-08",13.55,13.52,1.35,5621100,{"date":1848,"open":1300,"high":1849,"low":1850,"close":1816,"change":805,"percent_change":749,"volume":1851,"transactions":9,"vwap":1816},"2025-10-07",13.6,13.165,6553300,{"date":1853,"open":1854,"high":1855,"low":1829,"close":1429,"change":338,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1429},"2025-10-06",13.43,13.73,3.46,14377100,{"date":1859,"open":1409,"high":1860,"low":1094,"close":1502,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1502},"2025-10-03",13.205,0.58,4.67,8627100,{"date":1865,"open":1005,"high":1409,"low":1866,"close":1409,"change":1788,"percent_change":741,"volume":1867,"transactions":9,"vwap":1409},"2025-10-02",12.05,7209200,{"date":1869,"open":1012,"high":1363,"low":1049,"close":1386,"change":308,"percent_change":1096,"volume":1870,"transactions":9,"vwap":1386},"2025-10-01",4794400,{"date":1872,"open":1049,"high":1873,"low":997,"close":1040,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1040},"2025-09-30",12.335,-0.25,-2,6870300,{"date":1878,"open":1109,"high":1258,"low":1879,"close":1346,"change":157,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1346},"2025-09-29",11.965,2.88,7558200,{"date":1883,"open":1035,"high":1027,"low":1884,"close":1885,"change":612,"percent_change":1874,"volume":1886,"transactions":9,"vwap":1885},"2025-09-26",12.095,12.14,6025800,{"date":1888,"open":1082,"high":1004,"low":1889,"close":1242,"change":962,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1242},"2025-09-25",12.135,-2.25,5004500,{"date":1893,"open":1375,"high":980,"low":1052,"close":1894,"change":1259,"percent_change":860,"volume":1895,"transactions":9,"vwap":1894},"2025-09-24",12.45,6081500,{"date":1897,"open":1277,"high":1076,"low":1898,"close":1403,"change":225,"percent_change":393,"volume":1899,"transactions":9,"vwap":1403},"2025-09-23",12.435,11801700,{"date":1901,"open":1274,"high":1070,"low":1063,"close":1902,"change":117,"percent_change":814,"volume":1903,"transactions":9,"vwap":1902},"2025-09-22",12.82,4455600,{"date":1905,"open":1455,"high":1906,"low":1043,"close":1043,"change":1598,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1043},"2025-09-19",13.06,-1.23,8341100,{"date":1910,"open":1829,"high":1911,"low":1069,"close":1502,"change":651,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1502},"2025-09-18",13.355,-1.96,6792500,{"date":1915,"open":570,"high":202,"low":1916,"close":1282,"change":1515,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1282},"2025-09-17",13.235,-3.64,4542900,{"date":1920,"open":1921,"high":1922,"low":1794,"close":1800,"change":1788,"percent_change":43,"volume":1923,"transactions":9,"vwap":1800},"2025-09-16",13.72,13.78,4483500,{"date":1925,"open":570,"high":1926,"low":1463,"close":1792,"change":215,"percent_change":383,"volume":1927,"transactions":9,"vwap":1792},"2025-09-15",13.95,5644400,{"date":1929,"open":1467,"high":1930,"low":1313,"close":1931,"change":710,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-12",13.845,13.79,1.32,4994000,{"date":1935,"open":1448,"high":1936,"low":1448,"close":1467,"change":1007,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1467},"2025-09-11",13.625,3.11,8707400,{"date":1940,"open":1941,"high":1843,"low":1942,"close":1306,"change":962,"percent_change":1253,"volume":1943,"transactions":9,"vwap":1306},"2025-09-10",13.51,13.105,7744100,{"date":1945,"open":1843,"high":1946,"low":1762,"close":1947,"change":1948,"percent_change":534,"volume":1949,"transactions":9,"vwap":1947},"2025-09-09",13.7,13.48,-0.05,10067300,{"date":1951,"open":1800,"high":1952,"low":1329,"close":1321,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1321},"2025-09-08",13.915,-0.44,-3.15,4773500,{"date":1957,"open":812,"high":1958,"low":570,"close":20,"change":795,"percent_change":1083,"volume":1959,"transactions":9,"vwap":20},"2025-09-05",14.27,5685500,{"date":1961,"open":1793,"high":345,"low":1962,"close":1963,"change":908,"percent_change":483,"volume":1964,"transactions":9,"vwap":1963},"2025-09-04",13.735,13.93,7546100,{"date":1966,"open":363,"high":1958,"low":1967,"close":628,"change":392,"percent_change":1565,"volume":1968,"transactions":9,"vwap":628},"2025-09-03",13.825,6508700,{"date":1970,"open":210,"high":587,"low":568,"close":568,"change":886,"percent_change":769,"volume":1971,"transactions":9,"vwap":568},"2025-09-02",5468300,{"date":1973,"open":249,"high":221,"low":1974,"close":587,"change":527,"percent_change":893,"volume":1975,"transactions":9,"vwap":587},"2025-08-29",14.385,6248200,{"date":1977,"open":317,"high":869,"low":1978,"close":261,"change":886,"percent_change":882,"volume":1979,"transactions":9,"vwap":261},"2025-08-28",14.405,4498900,{"date":1981,"open":222,"high":869,"low":1982,"close":277,"change":1788,"percent_change":1823,"volume":1983,"transactions":9,"vwap":277},"2025-08-27",14.785,3886400,{"date":1985,"open":457,"high":892,"low":211,"close":954,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":954},"2025-08-26",-0.68,-4.39,7695500,{"date":1990,"open":306,"high":780,"low":399,"close":780,"change":508,"percent_change":1991,"volume":1992,"transactions":9,"vwap":780},"2025-08-25",3.48,5001300,{"date":1994,"open":224,"high":456,"low":213,"close":543,"change":544,"percent_change":545,"volume":1995,"transactions":9,"vwap":543},"2025-08-22",5076700,{"date":1997,"open":526,"high":1998,"low":231,"close":553,"change":215,"percent_change":1999,"volume":2000,"transactions":9,"vwap":553},"2025-08-21",14.545,-0.96,3467800,{"date":2002,"open":490,"high":2003,"low":1998,"close":224,"change":1598,"percent_change":2004,"volume":2005,"transactions":9,"vwap":224},"2025-08-20",14.895,-1.09,2949100,{"date":2007,"open":525,"high":232,"low":525,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-19",14.72,0.44,3.08,2439900,{"date":2013,"open":259,"high":277,"low":2014,"close":2014,"change":815,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-18",14.28,-3.84,2282100,{"date":2018,"open":259,"high":2019,"low":269,"close":2020,"change":308,"percent_change":902,"volume":2021,"transactions":9,"vwap":2020},"2025-08-15",14.955,14.85,1940900,{"date":2023,"open":619,"high":277,"low":381,"close":2024,"change":2025,"percent_change":718,"volume":2026,"transactions":9,"vwap":2024},"2025-08-14",14.78,-0.2,2649600,{"date":2028,"open":327,"high":400,"low":876,"close":306,"change":1083,"percent_change":2029,"volume":2030,"transactions":9,"vwap":306},"2025-08-13",1.97,3151600,{"date":2032,"open":525,"high":602,"low":324,"close":506,"change":157,"percent_change":2033,"volume":2034,"transactions":9,"vwap":506},"2025-08-12",2.44,4105300,{"date":2036,"open":286,"high":870,"low":794,"close":2037,"change":1259,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-11",14.34,-1.31,5545500,{"date":2041,"open":602,"high":2042,"low":515,"close":515,"change":382,"percent_change":383,"volume":2043,"transactions":9,"vwap":515},"2025-08-08",15.105,5139100,{"date":2045,"open":2046,"high":2046,"low":620,"close":870,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":870},"2025-08-07",16.17,-1.52,-9.38,11022500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":356,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-06",16.29,16.36,16.01,16.2,-1.46,4427900,{"date":2059,"open":699,"high":2060,"low":709,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-05",16.46,16.44,0.69,4.38,6341400,{"date":2066,"open":668,"high":700,"low":2067,"close":699,"change":795,"percent_change":127,"volume":2068,"transactions":9,"vwap":699},"2025-08-04",15.635,6057600,{"date":2070,"open":730,"high":2071,"low":2072,"close":722,"change":534,"percent_change":2073,"volume":2074,"transactions":9,"vwap":722},"2025-08-01",16.159,15.45,-2.3,4915500,{"date":2076,"open":693,"high":2077,"low":669,"close":2078,"change":814,"percent_change":1515,"volume":2079,"transactions":9,"vwap":2078},"2025-07-31",16.39,16.08,3595400,{"date":2081,"open":2082,"high":2082,"low":745,"close":2083,"change":296,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-30",16.66,16.16,-2.77,2192100,{"date":2087,"open":2052,"high":2088,"low":739,"close":2089,"change":554,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-29",16.665,16.62,2.4,2021600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":768,"percent_change":882,"volume":2098,"transactions":9,"vwap":2097},"2025-07-28",16.57,16.68,16.22,16.23,2131500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2089,"change":990,"percent_change":828,"volume":2104,"transactions":9,"vwap":2089},"2025-07-25",16.59,16.695,16.38,2605800,{"date":2106,"open":2107,"high":2108,"low":100,"close":2109,"change":1673,"percent_change":769,"volume":2110,"transactions":9,"vwap":2109},"2025-07-24",16.78,16.92,16.54,2256200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":307,"percent_change":112,"volume":2117,"transactions":9,"vwap":2116},"2025-07-23",16.98,17.12,16.76,16.95,3464300,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":328,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-22",16.49,17.09,16.94,3.04,3265500,{"date":2126,"open":738,"high":2127,"low":2128,"close":2061,"change":761,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2061},"2025-07-21",16.58,16.3,1.86,2346300,{"date":2132,"open":2077,"high":2133,"low":2134,"close":731,"change":2025,"percent_change":193,"volume":2135,"transactions":9,"vwap":731},"2025-07-18",16.43,16.075001,1516400,{"date":2137,"open":2055,"high":2138,"low":2139,"close":2140,"change":364,"percent_change":1823,"volume":2141,"transactions":9,"vwap":2140},"2025-07-17",16.415,16.094999,16.34,3399900,{"date":2143,"open":2128,"high":2120,"low":2144,"close":2097,"change":919,"percent_change":1818,"volume":2145,"transactions":9,"vwap":2097},"2025-07-16",16.094,3235600,{"date":2147,"open":2148,"high":2089,"low":2046,"close":2055,"change":1598,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2055},"2025-07-15",16.52,-0.98,5572500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2053,"change":1874,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2053},"2025-07-14",16.64,16.775,16.255,-1.51,3293400,{"date":2159,"open":755,"high":2160,"low":2161,"close":2162,"change":908,"percent_change":761,"volume":2163,"transactions":9,"vwap":2162},"2025-07-11",16.65,16.059999,16.61,3147400,{"date":2165,"open":2128,"high":2095,"low":2166,"close":2167,"change":761,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-10",16.18,16.56,1.85,2393700,{"date":2171,"open":2167,"high":2088,"low":2172,"close":2173,"change":192,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-09",16.235,16.26,-1.03,2188300,{"date":2177,"open":2128,"high":2178,"low":2179,"close":2133,"change":364,"percent_change":991,"volume":2180,"transactions":9,"vwap":2133},"2025-07-08",16.96,16.28,3328700,{"date":2182,"open":2107,"high":2183,"low":2128,"close":2184,"change":203,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-07",17,16.32,-3.32,2540100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":30,"change":805,"percent_change":2192,"volume":2193,"transactions":9,"vwap":30},"2025-07-03",16.99,17.059999,16.86,-0.59,1067100,{"date":2195,"open":2160,"high":2196,"low":2197,"close":2113,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2113},"2025-07-02",17.02,16.55,0.33,1.98,7240800,{"date":2202,"open":2160,"high":2116,"low":2203,"close":2160,"change":580,"percent_change":518,"volume":2204,"transactions":9,"vwap":2160},"2025-07-01",16.385,4655200,{"date":2206,"open":2160,"high":2102,"low":740,"close":2207,"change":356,"percent_change":430,"volume":2208,"transactions":9,"vwap":2207},"2025-06-30",16.63,3340200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":726,"percent_change":726,"volume":2215,"transactions":9,"vwap":2214},"2025-06-27",16.85,17.28,16.77,16.87,4965700,{"date":2217,"open":2127,"high":2218,"low":2219,"close":2214,"change":761,"percent_change":1473,"volume":2220,"transactions":9,"vwap":2214},"2025-06-26",16.89,16.45,4100300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2094,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2094},"2025-06-25",17.2,17.295,16.565,-0.8,-4.61,2473800,{"date":2230,"open":2178,"high":2231,"low":2232,"close":2233,"change":2009,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-24",17.52,16.955,17.37,2.6,2689000,{"date":2237,"open":2082,"high":2183,"low":2082,"close":2238,"change":581,"percent_change":519,"volume":2239,"transactions":9,"vwap":2238},"2025-06-23",16.93,2099800,{"date":2241,"open":2242,"high":2122,"low":2082,"close":2243,"change":214,"percent_change":661,"volume":2244,"transactions":9,"vwap":2243},"2025-06-20",16.81,16.79,2408200,{"date":2246,"open":2242,"high":2247,"low":2248,"close":2242,"change":307,"percent_change":112,"volume":2249,"transactions":9,"vwap":2242},"2025-06-18",17.030001,16.69,1523400,{"date":2251,"open":2252,"high":30,"low":2253,"close":2254,"change":908,"percent_change":761,"volume":2255,"transactions":9,"vwap":2254},"2025-06-17",16.7,16.6,16.8,2324100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1795,"percent_change":733,"volume":2262,"transactions":9,"vwap":2261},"2025-06-16",16.97,17.11,16.715,16.75,2280000,{"date":2264,"open":2223,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-13",17.521,16.74,16.84,-0.54,-3.11,2215500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":492,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-12",17.5,17.75,17.205,17.38,-2.14,5012300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":307,"percent_change":112,"volume":2285,"transactions":9,"vwap":2284},"2025-06-11",17.8,18.08,17.69,17.76,4225000,{"date":2287,"open":2274,"high":2288,"low":2273,"close":2274,"change":710,"percent_change":94,"volume":2289,"transactions":9,"vwap":2274},"2025-06-10",17.905,2756100,{"date":2291,"open":2276,"high":2292,"low":2223,"close":2293,"change":483,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-09",17.775,17.57,2.09,3471800,{"date":2297,"open":2214,"high":2298,"low":2267,"close":2299,"change":152,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-06",17.22,17.21,2.26,3656000,{"date":2303,"open":2167,"high":2304,"low":2184,"close":2305,"change":458,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-05",17.08,16.83,1.39,2653600,{"date":2309,"open":2197,"high":2214,"low":2310,"close":2253,"change":682,"percent_change":789,"volume":2311,"transactions":9,"vwap":2253},"2025-06-04",16.47,2197900,{"date":2313,"open":2096,"high":2107,"low":774,"close":2310,"change":307,"percent_change":112,"volume":2314,"transactions":9,"vwap":2310},"2025-06-03",3276500,{"date":2316,"open":2310,"high":2197,"low":2046,"close":2060,"change":527,"percent_change":1796,"volume":2317,"transactions":9,"vwap":2060},"2025-06-02",2487800,{"date":2319,"open":2248,"high":2320,"low":2321,"close":2094,"change":1259,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2094},"2025-05-30",16.795,16.41,-1.13,3047000,{"date":2325,"open":2219,"high":2326,"low":2327,"close":2115,"change":338,"percent_change":855,"volume":2328,"transactions":9,"vwap":2115},"2025-05-29",16.875,16.414,5442900,{"date":2330,"open":2331,"high":2243,"low":2332,"close":2333,"change":944,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-28",16.71,16.285,16.31,-1.92,4677600,{"date":2337,"open":2338,"high":2339,"low":2109,"close":2207,"change":1259,"percent_change":2322,"volume":2340,"transactions":9,"vwap":2207},"2025-05-27",17.1,17.17,6863700,{"date":2342,"open":2122,"high":2338,"low":2252,"close":2343,"change":1701,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-23",16.82,-1.75,3142400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2114,"change":726,"percent_change":726,"volume":2351,"transactions":9,"vwap":2114},"2025-05-22",17.01,17.255,16.91,2529700,{"date":2353,"open":2354,"high":2274,"low":2355,"close":2114,"change":1796,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2114},"2025-05-21",17.63,17.07,-3.71,4187100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1701,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-20",18,18.12,17.705,17.78,-1.66,1676500,{"date":2367,"open":2281,"high":2368,"low":2369,"close":2282,"change":661,"percent_change":1796,"volume":2370,"transactions":9,"vwap":2282},"2025-05-19",18.225,17.756,2180000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1747,"percent_change":1264,"volume":2377,"transactions":9,"vwap":2376},"2025-05-16",17.91,18.25,17.85,18.2,3900200,{"date":2379,"open":2284,"high":2380,"low":2381,"close":2360,"change":112,"percent_change":2198,"volume":2382,"transactions":9,"vwap":2360},"2025-05-15",18.065001,17.68,3357300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":955,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-05-14",17.62,17.94,17.45,1.36,4771700,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":411,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-13",18.02,17.35,17.7,-0.73,3859000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":981,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-12",17.66,18.56,17.48,17.83,4.15,6741200,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2114,"change":429,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2114},"2025-05-09",17.44,16.865,-1.27,3132500,{"date":2412,"open":2413,"high":2414,"low":2167,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-05-08",17.9,18.0049992,17.34,-1.07,-5.81,7297200,{"date":2420,"open":2421,"high":2422,"low":2374,"close":2423,"change":1747,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-07",18.32,18.54,18.41,1.1,3519000,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1387,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-06",18.59,18.09,18.21,-2.72,3078100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2395,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-05",19.3,19.4,18.71,18.72,-3.75,3222800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1103,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-02",19.55,19.68,19.14,19.45,1.41,2164000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1598,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-01",19.53,19.81,19.13,19.18,-0.83,2919200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":893,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-04-30",19.87,19.96,18.83,19.34,-3.78,4474000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":214,"percent_change":805,"volume":2471,"transactions":9,"vwap":2470},"2025-04-29",20.14,20.26,19.8,20.1,1765600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":475,"percent_change":1264,"volume":2478,"transactions":9,"vwap":2477},"2025-04-28",19.85,20.24,19.76,20.12,1985800,{"date":2480,"open":2481,"high":2482,"low":2452,"close":2483,"change":1874,"percent_change":253,"volume":2484,"transactions":9,"vwap":2483},"2025-04-25",20.11,20.3,19.9,1206700,{"date":2486,"open":2475,"high":2487,"low":2488,"close":2489,"change":612,"percent_change":382,"volume":2490,"transactions":9,"vwap":2489},"2025-04-24",20.42,20.021999,20.15,1090100,{"date":2492,"open":2493,"high":181,"low":2494,"close":2495,"change":2198,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-04-23",20.31,20.040001,20.18,1.66,1489600,{"date":185,"open":2499,"high":2500,"low":2501,"close":2474,"change":307,"percent_change":908,"volume":2502,"transactions":9,"vwap":2474},19.84,20.025,19.678,1412300]