[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESRT":3,"homepage-market-summary":35,"stock-historical-ESRT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESRT","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},"EMPIRE STATE REALTY TRUST, INC.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Empire State Realty Trust Inc is a real estate investment trust (REIT) that owns and operates office, retail, and multifamily properties located in New York City, prominently in Manhattan. Its portfolio includes office and retail space as well as residential units. The company's objective is to maximize cash flow and total returns to its shareholders and to increase the value of the properties. Its reportable segments consist of a real estate segment and an Observatory segment. The majority of revenue is derived from the Real Estate segment, which includes all activities related to the ownership, management, operation, acquisition, redevelopment, repositioning and disposition of its traditional real estate assets.","642","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3573,0.14,"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},4.17,4.18,4.21,4.11,4.13,0.04,0.97,4818870.361086,18419,4.1564,8.04,3.93,2037592.463199156,5.8,3270,{"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},8.76,1922490,701709015.799789,-41.51,"2025-04-22",[187,188,197,206,215,224,232,239,246,256,263,270,277,287,297,307,315,323,332,341,350,358,366,373,382,390,400,408,416,427,435,444,453,461,467,474,483,491,498,505,514,521,529,536,547,556,566,575,584,593,602,611,621,631,641,646,651,657,662,666,671,677,682,689,694,700,704,709,716,721,727,733,738,744,749,754,759,763,766,771,776,782,788,791,797,802,807,812,817,822,826,829,833,837,841,845,849,853,856,861,865,870,874,877,881,885,891,895,899,903,907,912,916,919,923,926,930,933,936,940,944,948,953,957,962,967,972,977,982,987,992,996,1001,1005,1009,1013,1017,1020,1024,1027,1030,1034,1038,1041,1045,1049,1053,1057,1060,1064,1069,1076,1084,1090,1098,1104,1111,1117,1124,1132,1139,1145,1153,1160,1167,1174,1180,1187,1194,1199,1203,1208,1214,1219,1224,1229,1232,1237,1242,1247,1256,1261,1265,1272,1276,1280,1284,1287,1290,1295,1299,1304,1308,1312,1315,1319,1323,1327,1332,1339,1343,1350,1356,1363,1369,1373,1377,1381,1386,1392,1397,1402,1405,1410,1415,1418,1421,1424,1427,1432,1439,1445,1449,1455,1460,1466,1473,1478,1484,1490,1496,1503,1509,1517,1524,1530,1535,1541,1548,1553,1558,1561,1566,1572,1577,1580,1585,1590,1596,1600,1604,1610,1616,1621,1626,1631,1636,1641,1644,1648,1651,1656,1662,1667,1671,1676,1681,1685,1689,1693,1696,1702,1706,1710,1713,1716,1719,1723,1727,1732,1736,1740,1744,1748,1751,1755,1759,1764,1767,1769,1773,1777,1782,1785,1789,1792,1796,1799,1802,1805,1810,1815,1818,1822,1825,1828,1834,1838,1843,1850,1857,1863,1866,1873,1881,1888,1894,1899,1903,1908,1912,1917,1923,1930,1935,1941,1946,1952,1957,1964,1971,1974,1979,1985,1989,1993,1996,2000,2004,2007,2011,2015,2019,2023,2027,2030,2033,2037,2041,2044,2049,2053,2057,2060,2063,2066,2069,2073,2077,2081,2085,2088,2091,2095,2099],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":20,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",4.04,3.96,0.1,2.48,4761383.052089,18676,4.0706,{"date":198,"open":190,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",4.08,4.01,4.03,0,4122786.489319,15713,4.0487,{"date":207,"open":208,"high":23,"low":209,"close":201,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",4.05,4,-0.03,-0.74,4016861.904938,14176,4.0465,{"date":216,"open":23,"high":217,"low":190,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",4.12,4.06,-0.05,-1.22,3550815.075331,15417,4.073,{"date":225,"open":226,"high":227,"low":199,"close":23,"change":219,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",4.14,4.16,-1.2,3264166.353531,16386,4.1133,{"date":233,"open":24,"high":234,"low":208,"close":227,"change":235,"percent_change":43,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.185,0.03,3140796.858228,14326,4.1366,{"date":240,"open":199,"high":241,"low":242,"close":24,"change":235,"percent_change":43,"volume":243,"transactions":244,"vwap":245},"2026-09-23",4.15,4.035,4137355.154405,15298,4.0922,{"date":247,"open":227,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",4.19,4.07,4.1,-0.04,-0.97,4851098.477661,20229,4.1104,{"date":257,"open":191,"high":234,"low":258,"close":226,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":23},"2026-09-21",3.95,0.21,5.34,7545924.639501,25642,{"date":264,"open":23,"high":217,"low":31,"close":31,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",-0.23,-5.53,15227490.758504,21427,3.9462,{"date":271,"open":217,"high":22,"low":249,"close":227,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",0.07,1.71,4487260.586532,20979,4.1667,{"date":278,"open":279,"high":280,"low":190,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",4.24,4.3,4.09,-0.14,-3.31,5964208.343732,25186,4.1421,{"date":288,"open":289,"high":280,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",4.25,4.225,4.23,-0.06,-1.4,4792270.812453,22534,4.254,{"date":298,"open":299,"high":300,"low":290,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",4.27,4.35,4.29,0.01,0.23,4321364.696374,19705,4.2883,{"date":308,"open":309,"high":310,"low":290,"close":309,"change":25,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",4.28,4.31,0.94,3713253.345272,22501,4.2641,{"date":316,"open":317,"high":318,"low":319,"close":279,"change":202,"percent_change":202,"volume":320,"transactions":321,"vwap":322},"2026-09-10",4.26,4.285,4.205,3831852.709433,14877,4.2415,{"date":324,"open":325,"high":326,"low":24,"close":279,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",4.4,4.44,-0.16,-3.64,7065425.608641,23883,4.2335,{"date":333,"open":334,"high":335,"low":336,"close":325,"change":282,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",4.54,4.57,4.385,-3.08,4921986.258129,18191,4.4204,{"date":342,"open":343,"high":344,"low":343,"close":334,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",4.36,4.555,0.12,2.71,2310368.930011,10700,4.5042,{"date":351,"open":352,"high":353,"low":343,"close":352,"change":235,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",4.42,4.47,0.68,3485624.011598,15399,4.4127,{"date":359,"open":325,"high":360,"low":361,"close":362,"change":202,"percent_change":202,"volume":363,"transactions":364,"vwap":365},"2026-09-02",4.48,4.365,4.39,2604264.801715,11841,4.4156,{"date":367,"open":353,"high":368,"low":343,"close":362,"change":282,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",4.525,-3.09,3244061.165218,13302,4.4142,{"date":374,"open":335,"high":375,"low":376,"close":377,"change":292,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",4.61,4.5,4.53,-1.31,2463352.690386,12061,4.5347,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":219,"percent_change":78,"volume":387,"transactions":388,"vwap":389},"2026-08-28",4.66,4.69,4.59,1308559.090342,7132,4.6143,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",4.7,4.72,4.64,-0.08,-1.69,1305958.510936,7413,4.6702,{"date":401,"open":402,"high":403,"low":393,"close":393,"change":219,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",4.77,4.7977,-1.05,1365744.618838,7532,4.75,{"date":409,"open":407,"high":410,"low":411,"close":402,"change":25,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",4.8,4.705,0.85,1640718.598871,11070,4.7623,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",4.82,4.86,4.68,4.73,-0.09,-1.87,4694758.171655,18278,4.739,{"date":428,"open":410,"high":429,"low":430,"close":418,"change":235,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",4.865,4.76,0.63,1379646.91063,8913,4.8173,{"date":436,"open":437,"high":438,"low":402,"close":439,"change":292,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",4.88,4.92,4.79,-1.24,1140413.111063,9592,4.8114,{"date":445,"open":446,"high":438,"low":392,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",4.71,4.85,0.15,3.19,1238360.039379,9188,4.8573,{"date":454,"open":420,"high":455,"low":456,"close":392,"change":25,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",4.74,4.63,0.86,1880127.612428,10787,4.7043,{"date":462,"open":446,"high":446,"low":101,"close":384,"change":422,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",-1.89,1335924.460247,9934,4.6734,{"date":468,"open":410,"high":469,"low":455,"close":407,"change":395,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",4.83,-1.66,1183302.283339,9681,4.7654,{"date":475,"open":430,"high":476,"low":477,"close":469,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",4.87,4.745,0.11,2.33,1841827.186467,10812,4.8338,{"date":484,"open":394,"high":485,"low":394,"close":393,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",4.7453,0.09,1.94,1581281.963399,11078,4.7061,{"date":492,"open":394,"high":493,"low":375,"close":456,"change":117,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",4.775,-0.22,1944785.498193,13285,4.6836,{"date":499,"open":469,"high":469,"low":375,"close":394,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",-0.2,-4.13,2433015.330015,22853,4.6737,{"date":506,"open":419,"high":507,"low":508,"close":509,"change":251,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",4.96,4.81,4.84,-0.82,1394195.370882,11126,4.8561,{"date":515,"open":516,"high":517,"low":429,"close":437,"change":117,"percent_change":500,"volume":518,"transactions":519,"vwap":520},"2026-08-06",4.9,4.97,1345308.374363,12470,4.9153,{"date":522,"open":447,"high":523,"low":493,"close":524,"change":219,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",4.91,4.89,-1.01,2184682.869653,19064,4.8664,{"date":530,"open":523,"high":517,"low":469,"close":531,"change":302,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",4.94,0.2,2883641.699182,19270,4.9339,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",5.06,5.19,4.885,4.93,-0.13,-2.57,2104194.223168,15245,4.9829,{"date":548,"open":549,"high":550,"low":551,"close":538,"change":112,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",5.1,5.25,4.995,1.2,2728190.096903,20198,5.0657,{"date":557,"open":558,"high":559,"low":437,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",5.22,5.43,5,-0.8,-13.79,6682825.746352,32579,5.0118,{"date":567,"open":568,"high":569,"low":570,"close":33,"change":17,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",5.68,5.935,5.66,2.47,1715513.948044,12786,5.8375,{"date":576,"open":577,"high":578,"low":579,"close":570,"change":25,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",5.65,5.72,5.6,0.71,1223066.47548,8888,5.666,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":251,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",5.71,5.59,5.62,-0.71,860480.740545,8414,5.6428,{"date":594,"open":595,"high":596,"low":597,"close":570,"change":532,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",5.5,5.685,5.47,3.66,1437713.318411,10498,5.6205,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":235,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",5.39,5.52,5.46,0.55,1831516.864624,12750,5.4687,{"date":612,"open":613,"high":614,"low":615,"close":559,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",5.53,5.56,5.335,-0.1,-1.81,1381550.251462,13521,5.4235,{"date":622,"open":623,"high":624,"low":625,"close":613,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",5.57,5.69,5.515,-0.07,-1.25,1029147.000791,7756,5.5592,{"date":632,"open":633,"high":634,"low":635,"close":579,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",5.74,5.77,5.545,-0.17,-2.95,1310622.35004,9234,5.6109,{"date":642,"open":578,"high":643,"low":578,"close":634,"change":644,"percent_change":157,"volume":645,"transactions":9,"vwap":634},"2026-07-17",5.89,0.02,1659200,{"date":647,"open":579,"high":634,"low":579,"close":648,"change":17,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-16",5.75,2.5,1718500,{"date":652,"open":614,"high":634,"low":653,"close":654,"change":272,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-15",5.55,5.61,1.26,1248400,{"date":658,"open":614,"high":579,"low":659,"close":660,"change":202,"percent_change":202,"volume":661,"transactions":9,"vwap":660},"2026-07-14",5.49,5.54,992900,{"date":663,"open":659,"high":623,"low":597,"close":660,"change":478,"percent_change":664,"volume":665,"transactions":9,"vwap":660},"2026-07-13",2.03,1511400,{"date":667,"open":668,"high":606,"low":669,"close":559,"change":25,"percent_change":164,"volume":670,"transactions":9,"vwap":559},"2026-07-10",5.38,5.36,1014400,{"date":672,"open":673,"high":606,"low":669,"close":604,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":604},"2026-07-09",5.44,-0.02,-0.37,1089200,{"date":678,"open":606,"high":613,"low":679,"close":680,"change":616,"percent_change":617,"volume":681,"transactions":9,"vwap":680},"2026-07-08",5.4,5.41,1806300,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":636,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-07",5.76,5.79,5.51,-2.99,1705600,{"date":690,"open":568,"high":578,"low":691,"close":568,"change":117,"percent_change":692,"volume":693,"transactions":9,"vwap":568},"2026-07-06",5.64,-0.18,1536900,{"date":695,"open":696,"high":586,"low":613,"close":624,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":624},"2026-07-02",5.58,0.18,3.27,4332700,{"date":701,"open":673,"high":660,"low":559,"close":686,"change":192,"percent_change":702,"volume":703,"transactions":9,"vwap":686},"2026-07-01",1.85,1954500,{"date":705,"open":706,"high":606,"low":706,"close":680,"change":486,"percent_change":707,"volume":708,"transactions":9,"vwap":680},"2026-06-30",5.27,1.69,1623100,{"date":710,"open":711,"high":604,"low":712,"close":713,"change":219,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-29",5.37,5.28,5.32,-0.93,1602700,{"date":717,"open":718,"high":680,"low":719,"close":711,"change":303,"percent_change":353,"volume":720,"transactions":9,"vwap":711},"2026-06-26",5.17,5.13,5212000,{"date":722,"open":718,"high":558,"low":723,"close":724,"change":674,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-25",5.07,5.14,-0.39,2171300,{"date":728,"open":729,"high":730,"low":724,"close":731,"change":202,"percent_change":202,"volume":732,"transactions":9,"vwap":731},"2026-06-24",5.21,5.29,5.16,1673400,{"date":734,"open":718,"high":558,"low":735,"close":731,"change":302,"percent_change":736,"volume":737,"transactions":9,"vwap":731},"2026-06-23",5.12,0.19,1585800,{"date":739,"open":539,"high":740,"low":719,"close":741,"change":422,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-22",5.23,5.15,-1.72,1312200,{"date":745,"open":731,"high":260,"low":731,"close":746,"change":192,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-18",5.24,1.95,2724600,{"date":750,"open":751,"high":668,"low":735,"close":724,"change":494,"percent_change":752,"volume":753,"transactions":9,"vwap":724},"2026-06-17",5.33,-4.1,1903900,{"date":755,"open":756,"high":757,"low":712,"close":669,"change":112,"percent_change":122,"volume":758,"transactions":9,"vwap":669},"2026-06-16",5.35,5.45,6957800,{"date":760,"open":606,"high":597,"low":730,"close":761,"change":282,"percent_change":543,"volume":762,"transactions":9,"vwap":761},"2026-06-15",5.3,1136200,{"date":764,"open":680,"high":686,"low":679,"close":673,"change":25,"percent_change":164,"volume":765,"transactions":9,"vwap":673},"2026-06-12",1885700,{"date":767,"open":579,"high":691,"low":260,"close":679,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":679},"2026-06-11",-0.19,-3.4,5242800,{"date":772,"open":633,"high":633,"low":623,"close":587,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":587},"2026-06-10",-0.11,-1.93,4339400,{"date":777,"open":711,"high":778,"low":711,"close":779,"change":157,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-09",5.84,5.7,6.54,7203100,{"date":783,"open":713,"high":559,"low":784,"close":756,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":756},"2026-06-08",5.26,0.08,1.52,2830900,{"date":789,"open":784,"high":668,"low":740,"close":706,"change":302,"percent_change":736,"volume":790,"transactions":9,"vwap":706},"2026-06-05",3896400,{"date":792,"open":606,"high":793,"low":558,"close":784,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":784},"2026-06-04",5.48,-0.12,-2.23,2516300,{"date":798,"open":654,"high":568,"low":711,"close":668,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":668},"2026-06-03",-0.32,-5.61,1702100,{"date":803,"open":633,"high":804,"low":568,"close":779,"change":210,"percent_change":805,"volume":806,"transactions":9,"vwap":779},"2026-06-02",5.78,-0.52,2262900,{"date":808,"open":648,"high":809,"low":586,"close":810,"change":202,"percent_change":202,"volume":811,"transactions":9,"vwap":810},"2026-06-01",5.81,5.73,1684300,{"date":813,"open":779,"high":814,"low":815,"close":810,"change":202,"percent_change":202,"volume":816,"transactions":9,"vwap":810},"2026-05-29",5.85,5.67,1802600,{"date":818,"open":684,"high":819,"low":578,"close":810,"change":251,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-05-28",5.87,-0.69,1015000,{"date":823,"open":691,"high":809,"low":691,"close":634,"change":736,"percent_change":824,"volume":825,"transactions":9,"vwap":634},"2026-05-27",3.41,1159000,{"date":827,"open":587,"high":691,"low":623,"close":696,"change":202,"percent_change":202,"volume":828,"transactions":9,"vwap":696},"2026-05-26",1405700,{"date":830,"open":568,"high":624,"low":686,"close":696,"change":292,"percent_change":831,"volume":832,"transactions":9,"vwap":696},"2026-05-22",-1.06,1197200,{"date":834,"open":660,"high":568,"low":605,"close":691,"change":112,"percent_change":835,"volume":836,"transactions":9,"vwap":691},"2026-05-21",1.08,1810500,{"date":838,"open":559,"high":579,"low":604,"close":696,"change":17,"percent_change":839,"volume":840,"transactions":9,"vwap":696},"2026-05-20",2.57,1539400,{"date":842,"open":660,"high":653,"low":679,"close":673,"change":422,"percent_change":843,"volume":844,"transactions":9,"vwap":673},"2026-05-19",-1.63,1537200,{"date":846,"open":668,"high":653,"low":668,"close":613,"change":448,"percent_change":847,"volume":848,"transactions":9,"vwap":613},"2026-05-18",2.79,1228000,{"date":850,"open":679,"high":757,"low":761,"close":668,"change":626,"percent_change":851,"volume":852,"transactions":9,"vwap":668},"2026-05-15",-1.28,893000,{"date":854,"open":606,"high":696,"low":559,"close":757,"change":235,"percent_change":607,"volume":855,"transactions":9,"vwap":757},"2026-05-14",1022100,{"date":857,"open":659,"high":653,"low":679,"close":858,"change":282,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-13",5.42,-2.52,1159200,{"date":862,"open":686,"high":579,"low":679,"close":614,"change":486,"percent_change":863,"volume":864,"transactions":9,"vwap":614},"2026-05-12",1.65,2071900,{"date":866,"open":624,"high":586,"low":597,"close":597,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":597},"2026-05-11",-0.24,-4.2,1827200,{"date":871,"open":577,"high":634,"low":654,"close":586,"change":192,"percent_change":872,"volume":873,"transactions":9,"vwap":586},"2026-05-08",1.78,914700,{"date":875,"open":779,"high":685,"low":654,"close":654,"change":292,"percent_change":831,"volume":876,"transactions":9,"vwap":654},"2026-05-07",3665800,{"date":878,"open":696,"high":578,"low":696,"close":815,"change":17,"percent_change":879,"volume":880,"transactions":9,"vwap":815},"2026-05-06",2.53,1176500,{"date":882,"open":680,"high":614,"low":756,"close":613,"change":345,"percent_change":883,"volume":884,"transactions":9,"vwap":613},"2026-05-05",2.22,1289500,{"date":886,"open":623,"high":887,"low":604,"close":680,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":680},"2026-05-04",5.63,-0.21,-3.74,1503900,{"date":892,"open":570,"high":570,"low":606,"close":588,"change":893,"percent_change":72,"volume":894,"transactions":9,"vwap":588},"2026-05-01",0.05,2056900,{"date":896,"open":696,"high":684,"low":858,"close":623,"change":219,"percent_change":897,"volume":898,"transactions":9,"vwap":623},"2026-04-30",-0.89,2502600,{"date":900,"open":779,"high":684,"low":696,"close":588,"change":773,"percent_change":901,"volume":902,"transactions":9,"vwap":588},"2026-04-29",-1.92,877600,{"date":904,"open":586,"high":684,"low":577,"close":810,"change":25,"percent_change":905,"volume":906,"transactions":9,"vwap":810},"2026-04-28",0.7,1229600,{"date":908,"open":660,"high":648,"low":660,"close":624,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":624},"2026-04-27",0.13,2.34,2177700,{"date":913,"open":559,"high":579,"low":559,"close":614,"change":785,"percent_change":914,"volume":915,"transactions":9,"vwap":614},"2026-04-24",1.46,1709700,{"date":917,"open":595,"high":653,"low":680,"close":793,"change":117,"percent_change":692,"volume":918,"transactions":9,"vwap":793},"2026-04-23",732300,{"date":920,"open":579,"high":691,"low":597,"close":659,"change":616,"percent_change":921,"volume":922,"transactions":9,"vwap":659},"2026-04-22",-1.79,700100,{"date":924,"open":587,"high":815,"low":623,"close":587,"change":302,"percent_change":697,"volume":925,"transactions":9,"vwap":587},"2026-04-21",1560500,{"date":927,"open":597,"high":588,"low":606,"close":696,"change":785,"percent_change":928,"volume":929,"transactions":9,"vwap":696},"2026-04-20",1.45,765700,{"date":931,"open":595,"high":696,"low":793,"close":595,"change":25,"percent_change":43,"volume":932,"transactions":9,"vwap":595},"2026-04-17",1084900,{"date":934,"open":606,"high":613,"low":756,"close":606,"change":202,"percent_change":202,"volume":935,"transactions":9,"vwap":606},"2026-04-16",1922400,{"date":937,"open":730,"high":793,"low":550,"close":606,"change":345,"percent_change":938,"volume":939,"transactions":9,"vwap":606},"2026-04-15",2.25,1436900,{"date":941,"open":784,"high":260,"low":558,"close":260,"change":112,"percent_change":942,"volume":943,"transactions":9,"vwap":260},"2026-04-14",1.14,1112400,{"date":945,"open":718,"high":712,"low":549,"close":712,"change":785,"percent_change":946,"volume":947,"transactions":9,"vwap":712},"2026-04-13",1.54,1171400,{"date":949,"open":950,"high":761,"low":718,"close":950,"change":235,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-10",5.2,0.58,1051100,{"date":954,"open":735,"high":950,"low":955,"close":718,"change":117,"percent_change":768,"volume":956,"transactions":9,"vwap":718},"2026-04-09",5.04,1407100,{"date":958,"open":729,"high":784,"low":718,"close":959,"change":272,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-08",5.18,1.37,2321400,{"date":963,"open":955,"high":735,"low":964,"close":965,"change":112,"percent_change":65,"volume":966,"transactions":9,"vwap":965},"2026-04-07",5.02,5.11,1761900,{"date":968,"open":959,"high":959,"low":964,"close":969,"change":773,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-06",5.05,-2.13,1731300,{"date":973,"open":517,"high":959,"low":974,"close":731,"change":975,"percent_change":824,"volume":976,"transactions":9,"vwap":731},"2026-04-02",4.95,0.17,2007000,{"date":978,"open":959,"high":740,"low":979,"close":979,"change":888,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-01",4.99,-4.04,1179300,{"date":983,"open":959,"high":550,"low":984,"close":950,"change":192,"percent_change":985,"volume":986,"transactions":9,"vwap":950},"2026-03-31",5.09,1.96,2320000,{"date":988,"open":989,"high":549,"low":541,"close":549,"change":17,"percent_change":990,"volume":991,"transactions":9,"vwap":549},"2026-03-30",5.01,2.82,2370600,{"date":993,"open":531,"high":994,"low":476,"close":507,"change":202,"percent_change":202,"volume":995,"transactions":9,"vwap":507},"2026-03-27",4.98,2164100,{"date":997,"open":994,"high":998,"low":974,"close":507,"change":219,"percent_change":999,"volume":1000,"transactions":9,"vwap":507},"2026-03-26",5.08,-1,1257800,{"date":1002,"open":731,"high":718,"low":994,"close":989,"change":626,"percent_change":1003,"volume":1004,"transactions":9,"vwap":989},"2026-03-25",-1.38,1620700,{"date":1006,"open":984,"high":959,"low":969,"close":998,"change":422,"percent_change":1007,"volume":1008,"transactions":9,"vwap":998},"2026-03-24",-1.74,1186400,{"date":1010,"open":539,"high":712,"low":549,"close":718,"change":486,"percent_change":1011,"volume":1012,"transactions":9,"vwap":718},"2026-03-23",1.77,1172300,{"date":1014,"open":718,"high":718,"low":969,"close":998,"change":395,"percent_change":1015,"volume":1016,"transactions":9,"vwap":998},"2026-03-20",-1.55,2227500,{"date":1018,"open":549,"high":729,"low":998,"close":731,"change":25,"percent_change":137,"volume":1019,"transactions":9,"vwap":731},"2026-03-19",1306100,{"date":1021,"open":959,"high":950,"low":965,"close":735,"change":626,"percent_change":1022,"volume":1023,"transactions":9,"vwap":735},"2026-03-18",-1.35,1226500,{"date":1025,"open":558,"high":730,"low":718,"close":539,"change":235,"percent_change":951,"volume":1026,"transactions":9,"vwap":539},"2026-03-17",1417700,{"date":1028,"open":784,"high":761,"low":741,"close":731,"change":674,"percent_change":725,"volume":1029,"transactions":9,"vwap":731},"2026-03-16",1224200,{"date":1031,"open":761,"high":711,"low":724,"close":959,"change":422,"percent_change":1032,"volume":1033,"transactions":9,"vwap":959},"2026-03-13",-1.71,2400200,{"date":1035,"open":550,"high":751,"low":539,"close":706,"change":219,"percent_change":1036,"volume":1037,"transactions":9,"vwap":706},"2026-03-12",-0.94,1351100,{"date":1039,"open":751,"high":756,"low":550,"close":713,"change":219,"percent_change":714,"volume":1040,"transactions":9,"vwap":713},"2026-03-11",1275600,{"date":1042,"open":751,"high":858,"low":550,"close":711,"change":235,"percent_change":1043,"volume":1044,"transactions":9,"vwap":711},"2026-03-10",0.56,1594200,{"date":1046,"open":757,"high":757,"low":740,"close":260,"change":768,"percent_change":1047,"volume":1048,"transactions":9,"vwap":260},"2026-03-09",-3.44,1776300,{"date":1050,"open":588,"high":887,"low":605,"close":613,"change":636,"percent_change":1051,"volume":1052,"transactions":9,"vwap":613},"2026-03-06",-2.98,1718200,{"date":1054,"open":779,"high":634,"low":815,"close":779,"change":626,"percent_change":1055,"volume":1056,"transactions":9,"vwap":779},"2026-03-05",-1.21,1197000,{"date":1058,"open":648,"high":809,"low":568,"close":634,"change":25,"percent_change":905,"volume":1059,"transactions":9,"vwap":634},"2026-03-04",1331100,{"date":1061,"open":887,"high":1062,"low":653,"close":810,"change":117,"percent_change":636,"volume":1063,"transactions":9,"vwap":810},"2026-03-03",5.82,1502800,{"date":1065,"open":648,"high":1066,"low":586,"close":633,"change":282,"percent_change":1067,"volume":1068,"transactions":9,"vwap":633},"2026-03-02",5.88,-2.38,2831300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1066,"change":636,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-02-27",6.01,6.1,5.86,-2.81,2365100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":210,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-02-26",6.11,6.17,6.02,6.05,-0.49,2353000,{"date":1085,"open":1086,"high":1072,"low":1066,"close":1087,"change":17,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-25",5.97,6.08,2.36,1126400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":422,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-24",6,6.04,5.9,5.94,-1.49,1327600,{"date":1099,"open":1100,"high":1101,"low":643,"close":1102,"change":192,"percent_change":707,"volume":1103,"transactions":9,"vwap":1102},"2026-02-23",5.92,6.07,6.03,2721900,{"date":1105,"open":1087,"high":1106,"low":1107,"close":1108,"change":542,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-02-20",6.12,5.91,5.93,-2.15,2525000,{"date":1112,"open":1113,"high":1114,"low":1080,"close":1115,"change":327,"percent_change":543,"volume":1116,"transactions":9,"vwap":1115},"2026-02-19",6.18,6.2,6.06,2325100,{"date":1118,"open":1119,"high":1120,"low":1114,"close":1121,"change":636,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-02-18",6.32,6.68,6.22,-2.66,3718400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":345,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-02-17",6.33,6.45,6.23,6.39,1.91,2272800,{"date":1133,"open":1129,"high":1134,"low":1135,"close":1136,"change":626,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-13",6.48,6.26,6.27,-1.1,2201500,{"date":1140,"open":1141,"high":1141,"low":1101,"close":1142,"change":251,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-12",6.46,6.34,-0.63,2169100,{"date":1146,"open":1147,"high":1148,"low":1126,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-11",6.85,6.91,6.38,-0.42,-6.18,1884900,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":345,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-10",6.66,6.84,6.8,1.8,1094000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1120,"change":626,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1120},"2026-02-09",6.75,6.76,6.6,-1.04,1168800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1162,"change":345,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1162},"2026-02-06",6.7,6.79,6.63,1.81,1001400,{"date":1175,"open":1176,"high":1177,"low":1127,"close":1171,"change":25,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1171},"2026-02-05",6.58,6.69,0.61,1121800,{"date":1181,"open":1155,"high":1182,"low":1183,"close":1184,"change":235,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-04",6.71,6.57,6.59,0.46,1257600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":235,"percent_change":1185,"volume":1193,"transactions":9,"vwap":1192},"2026-02-03",6.53,6.65,6.47,6.56,1006500,{"date":1195,"open":1196,"high":1177,"low":1189,"close":1189,"change":616,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1189},"2026-02-02",6.61,-1.51,759700,{"date":1200,"open":1177,"high":1201,"low":1192,"close":1171,"change":616,"percent_change":1096,"volume":1202,"transactions":9,"vwap":1171},"2026-01-30",6.74,1432700,{"date":1204,"open":1196,"high":1163,"low":780,"close":1205,"change":259,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-01-29",6.73,3.22,1191500,{"date":1209,"open":1177,"high":1205,"low":1210,"close":1211,"change":282,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-28",6.5,6.52,-2.1,1255700,{"date":1215,"open":1190,"high":1216,"low":1211,"close":1155,"change":644,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1155},"2026-01-27",6.67,0.3,1182800,{"date":1220,"open":1163,"high":1163,"low":1196,"close":1221,"change":292,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-01-26",6.64,-0.9,1435200,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1169,"change":302,"percent_change":448,"volume":1228,"transactions":9,"vwap":1169},"2026-01-23",6.62,6.78,1531100,{"date":1230,"open":1190,"high":1163,"low":1221,"close":1177,"change":192,"percent_change":786,"volume":1231,"transactions":9,"vwap":1177},"2026-01-22",1827900,{"date":1233,"open":1129,"high":1226,"low":1149,"close":1184,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1184},"2026-01-21",0.22,3.45,2270900,{"date":1238,"open":1127,"high":1141,"low":1126,"close":1239,"change":888,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-20",6.37,-3.19,1152500,{"date":1243,"open":1244,"high":1196,"low":1129,"close":1176,"change":697,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1176},"2026-01-16",6.41,2.81,2393700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-01-15",6.15,6.43,6.09,6.4,0.24,3.9,3461000,{"date":1257,"open":1113,"high":1135,"low":1249,"close":1258,"change":292,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-14",6.16,-0.96,1071500,{"date":1262,"open":1244,"high":1127,"low":1114,"close":1121,"change":768,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1121},"2026-01-13",-2.96,1346700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1244,"change":644,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1244},"2026-01-12",6.35,6.44,6.29,0.31,2791300,{"date":1273,"open":1210,"high":1176,"low":1267,"close":1129,"change":282,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1129},"2026-01-09",-2.14,1290400,{"date":1277,"open":1126,"high":1192,"low":1126,"close":1189,"change":448,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1189},"2026-01-08",2.35,793400,{"date":1281,"open":1184,"high":1226,"low":1267,"close":1149,"change":692,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1149},"2026-01-07",-2.74,942900,{"date":1285,"open":1149,"high":1176,"low":1142,"close":1192,"change":448,"percent_change":910,"volume":1286,"transactions":9,"vwap":1192},"2026-01-06",1126600,{"date":1288,"open":1268,"high":1134,"low":1252,"close":1244,"change":292,"percent_change":714,"volume":1289,"transactions":9,"vwap":1244},"2026-01-05",901600,{"date":1291,"open":1134,"high":1210,"low":1292,"close":1191,"change":219,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1191},"2026-01-02",6.36,-0.77,1050700,{"date":1296,"open":1210,"high":1192,"low":1127,"close":1211,"change":25,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1211},"2025-12-31",0.62,1192200,{"date":1300,"open":1301,"high":1184,"low":1191,"close":1134,"change":422,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1134},"2025-12-30",6.55,-1.37,1063000,{"date":1305,"open":1134,"high":1226,"low":1268,"close":1183,"change":478,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1183},"2025-12-29",1.7,2234100,{"date":1309,"open":1310,"high":1189,"low":1239,"close":1141,"change":219,"percent_change":1293,"volume":1311,"transactions":9,"vwap":1141},"2025-12-26",6.51,1497100,{"date":1313,"open":1210,"high":780,"low":1191,"close":1310,"change":235,"percent_change":1185,"volume":1314,"transactions":9,"vwap":1310},"2025-12-24",466800,{"date":1316,"open":1211,"high":1192,"low":1191,"close":1134,"change":626,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1134},"2025-12-23",-1.07,1169100,{"date":1320,"open":1184,"high":1226,"low":1310,"close":1301,"change":210,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1301},"2025-12-22",-0.46,1785200,{"date":1324,"open":1120,"high":1177,"low":1192,"close":1176,"change":282,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1176},"2025-12-19",-2.08,1921500,{"date":1328,"open":1147,"high":1329,"low":1182,"close":1330,"change":219,"percent_change":211,"volume":1331,"transactions":9,"vwap":1330},"2025-12-18",6.87,6.72,1346600,{"date":1333,"open":1334,"high":1335,"low":1163,"close":1336,"change":888,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-17",6.98,7.05,6.77,-3.01,1625300,{"date":1340,"open":1341,"high":1341,"low":1148,"close":1334,"change":219,"percent_change":589,"volume":1342,"transactions":9,"vwap":1334},"2025-12-16",7.06,1300700,{"date":1344,"open":1345,"high":1335,"low":1346,"close":1347,"change":486,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-12-15",6.99,6.92,7.03,1.3,1062500,{"date":1351,"open":1352,"high":1334,"low":1353,"close":1352,"change":235,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-12",6.94,6.9,0.43,1221800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1148,"change":219,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1148},"2025-12-11",6.97,7.09,6.88,-0.72,1234900,{"date":1364,"open":1360,"high":1347,"low":1365,"close":1366,"change":478,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-10",6.82,6.96,1.61,1251800,{"date":1370,"open":1163,"high":1371,"low":1163,"close":1147,"change":302,"percent_change":448,"volume":1372,"transactions":9,"vwap":1147},"2025-12-09",7.01,1450700,{"date":1374,"open":1157,"high":1329,"low":1201,"close":1156,"change":486,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1156},"2025-12-08",1.33,1330400,{"date":1378,"open":1156,"high":1148,"low":1120,"close":1162,"change":794,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1162},"2025-12-05",-1.75,1440700,{"date":1382,"open":1335,"high":1335,"low":1383,"close":1329,"change":327,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1329},"2025-12-04",6.86,-2.28,1074200,{"date":1387,"open":1388,"high":1389,"low":1346,"close":1347,"change":345,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1347},"2025-12-03",6.95,7.08,1.74,1282500,{"date":1393,"open":1359,"high":1394,"low":1353,"close":1148,"change":282,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1148},"2025-12-02",7.13,-1.99,1083200,{"date":1398,"open":1353,"high":1399,"low":1329,"close":1335,"change":644,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1335},"2025-12-01",7.12,0.28,1208100,{"date":1403,"open":1345,"high":1335,"low":1366,"close":1347,"change":235,"percent_change":1354,"volume":1404,"transactions":9,"vwap":1347},"2025-11-28",499300,{"date":1406,"open":1148,"high":1407,"low":1148,"close":1408,"change":272,"percent_change":107,"volume":1409,"transactions":9,"vwap":1408},"2025-11-26",7.02,7,967100,{"date":1411,"open":1336,"high":1407,"low":1336,"close":1412,"change":448,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-25",6.93,2.21,1574400,{"date":1416,"open":1120,"high":1170,"low":1190,"close":1227,"change":345,"percent_change":1158,"volume":1417,"transactions":9,"vwap":1227},"2025-11-24",1434600,{"date":1419,"open":1196,"high":1182,"low":1301,"close":1155,"change":486,"percent_change":960,"volume":1420,"transactions":9,"vwap":1155},"2025-11-21",1384200,{"date":1422,"open":1157,"high":1346,"low":1192,"close":1183,"change":768,"percent_change":1074,"volume":1423,"transactions":9,"vwap":1183},"2025-11-20",1239000,{"date":1425,"open":1360,"high":1346,"low":1162,"close":1163,"change":542,"percent_change":463,"volume":1426,"transactions":9,"vwap":1163},"2025-11-19",1025900,{"date":1428,"open":1170,"high":1353,"low":1205,"close":1429,"change":785,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-11-18",6.89,1.17,1053100,{"date":1433,"open":1434,"high":1434,"low":1163,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-11-17",7.17,6.81,-0.35,-4.89,1109300,{"date":1440,"open":1441,"high":1442,"low":1341,"close":1443,"change":219,"percent_change":820,"volume":1444,"transactions":9,"vwap":1443},"2025-11-14",7.21,7.22,7.16,803500,{"date":1446,"open":1441,"high":1447,"low":1399,"close":1441,"change":117,"percent_change":282,"volume":1448,"transactions":9,"vwap":1441},"2025-11-13",7.32,1512100,{"date":1450,"open":1451,"high":1452,"low":1442,"close":1442,"change":867,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1442},"2025-11-12",7.46,7.48,-3.22,1794700,{"date":1456,"open":1457,"high":1452,"low":1458,"close":1451,"change":17,"percent_change":1130,"volume":1459,"transactions":9,"vwap":1451},"2025-11-11",7.36,7.34,1561800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1447,"change":542,"percent_change":1007,"volume":1465,"transactions":9,"vwap":1447},"2025-11-10",7.49,7.54,7.26,1091100,{"date":1467,"open":1468,"high":1451,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-11-07",7.31,7.45,0.16,2.19,1651500,{"date":1474,"open":1475,"high":1457,"low":1394,"close":1476,"change":202,"percent_change":202,"volume":1477,"transactions":9,"vwap":1476},"2025-11-06",7.3,7.29,2589500,{"date":1479,"open":1480,"high":1481,"low":1434,"close":1476,"change":674,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1476},"2025-11-05",7.35,7.38,-0.27,2182700,{"date":1485,"open":1486,"high":1451,"low":1487,"close":1468,"change":626,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1468},"2025-11-04",7.33,7.24,-0.95,2268200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1481,"change":117,"percent_change":282,"volume":1495,"transactions":9,"vwap":1481},"2025-11-03",7.37,7.42,7.19,1607800,{"date":1497,"open":1498,"high":1451,"low":1499,"close":1500,"change":303,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-10-31",7.15,7.1,7.39,3.21,2542700,{"date":1504,"open":1505,"high":1506,"low":1499,"close":1443,"change":1321,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1443},"2025-10-30",7.55,7.59,-6.04,3779800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":636,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-29",7.78,7.8,7.47,7.62,-2.18,2668100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":636,"percent_change":1274,"volume":1523,"transactions":9,"vwap":1522},"2025-10-28",7.95,7.97,7.77,7.79,2349000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1526,"change":117,"percent_change":542,"volume":1529,"transactions":9,"vwap":1526},"2025-10-27",7.96,7.98,7.85,1695500,{"date":1531,"open":1512,"high":30,"low":1532,"close":1520,"change":1470,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1520},"2025-10-24",7.73,2.05,1762400,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1537,"change":893,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-23",7.81,7.68,0.64,1479000,{"date":1542,"open":1543,"high":1521,"low":1544,"close":1545,"change":785,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-10-22",7.69,7.6,7.76,1.04,2161700,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1538,"change":1354,"percent_change":1108,"volume":1552,"transactions":9,"vwap":1538},"2025-10-21",7.27,7.7,3427200,{"date":1554,"open":1476,"high":1457,"low":1499,"close":1555,"change":674,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-20",7.25,-0.28,1524400,{"date":1559,"open":1394,"high":1447,"low":1394,"close":1550,"change":478,"percent_change":946,"volume":1560,"transactions":9,"vwap":1550},"2025-10-17",1550400,{"date":1562,"open":1481,"high":1563,"low":1443,"close":1443,"change":867,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1443},"2025-10-16",7.41,-3.24,1657100,{"date":1567,"open":1568,"high":1451,"low":1494,"close":1569,"change":448,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-15",7.23,7.4,2.07,2417800,{"date":1573,"open":1574,"high":1468,"low":1434,"close":1555,"change":235,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1555},"2025-10-14",7.18,0.42,1318600,{"date":1578,"open":1441,"high":1555,"low":1399,"close":1442,"change":893,"percent_change":905,"volume":1579,"transactions":9,"vwap":1442},"2025-10-13",1080400,{"date":1581,"open":1493,"high":1582,"low":1443,"close":1434,"change":888,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1434},"2025-10-10",7.44,-2.85,1241500,{"date":1586,"open":1587,"high":1587,"low":1447,"close":1481,"change":794,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1481},"2025-10-09",7.53,-1.6,1212700,{"date":1591,"open":1545,"high":1522,"low":1582,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-10-08",7.5,-0.26,-3.35,2340000,{"date":1597,"open":1511,"high":1598,"low":1532,"close":1545,"change":674,"percent_change":1593,"volume":1599,"transactions":9,"vwap":1545},"2025-10-07",7.88,2195800,{"date":1601,"open":1522,"high":1537,"low":1602,"close":1511,"change":302,"percent_change":909,"volume":1603,"transactions":9,"vwap":1511},"2025-10-06",7.72,1294400,{"date":1605,"open":1522,"high":1606,"low":1607,"close":1521,"change":644,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1521},"2025-10-03",7.87,7.75,0.26,890100,{"date":1611,"open":1612,"high":1522,"low":1613,"close":1607,"change":893,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1607},"2025-10-02",7.74,7.66,0.65,1851100,{"date":1617,"open":1618,"high":1545,"low":1618,"close":1551,"change":25,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1551},"2025-10-01",7.63,0.52,1453300,{"date":1622,"open":1623,"high":1543,"low":1624,"close":1613,"change":302,"percent_change":909,"volume":1625,"transactions":9,"vwap":1613},"2025-09-30",7.64,7.61,1842600,{"date":1627,"open":1628,"high":1543,"low":1544,"close":1629,"change":202,"percent_change":202,"volume":1630,"transactions":9,"vwap":1629},"2025-09-29",7.67,7.65,1427900,{"date":1632,"open":1623,"high":1521,"low":1633,"close":1629,"change":112,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1629},"2025-09-26",7.57,0.79,1995300,{"date":1637,"open":1623,"high":1638,"low":1505,"close":1506,"change":626,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1506},"2025-09-25",7.71,-0.91,1890300,{"date":1642,"open":1505,"high":1602,"low":1452,"close":1613,"change":478,"percent_change":914,"volume":1643,"transactions":9,"vwap":1613},"2025-09-24",2406700,{"date":1645,"open":1469,"high":1624,"low":1469,"close":1505,"change":486,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1505},"2025-09-23",1.21,1827800,{"date":1649,"open":1569,"high":1592,"low":1486,"close":1451,"change":235,"percent_change":132,"volume":1650,"transactions":9,"vwap":1451},"2025-09-22",1006600,{"date":1652,"open":1628,"high":1628,"low":1492,"close":1653,"change":867,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-09-19",7.43,-3.13,2317900,{"date":1657,"open":1658,"high":1638,"low":1659,"close":1628,"change":1470,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1628},"2025-09-18",7.56,7.52,2.13,955200,{"date":1663,"open":1544,"high":1511,"low":1592,"close":1664,"change":768,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-09-17",7.51,-2.47,1455900,{"date":1668,"open":1521,"high":1537,"low":1623,"close":1551,"change":422,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1551},"2025-09-16",-1.16,1805000,{"date":1672,"open":1673,"high":1519,"low":1612,"close":1522,"change":794,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1522},"2025-09-15",7.9,-1.52,1470300,{"date":1677,"open":1511,"high":1678,"low":1607,"close":1679,"change":785,"percent_change":94,"volume":1680,"transactions":9,"vwap":1679},"2025-09-12",7.94,7.91,1376200,{"date":1682,"open":1602,"high":1526,"low":1538,"close":1683,"change":448,"percent_change":747,"volume":1684,"transactions":9,"vwap":1683},"2025-09-11",7.83,1748600,{"date":1686,"open":1506,"high":1602,"low":1658,"close":1538,"change":272,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1538},"2025-09-10",0.92,815000,{"date":1690,"open":1545,"high":1512,"low":1544,"close":1624,"change":636,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1624},"2025-09-09",-2.19,982000,{"date":1694,"open":1512,"high":1598,"low":1638,"close":1511,"change":768,"percent_change":1067,"volume":1695,"transactions":9,"vwap":1511},"2025-09-08",1109100,{"date":1697,"open":1526,"high":1698,"low":1699,"close":1520,"change":192,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1520},"2025-09-05",8.07,7.89,1.27,1412800,{"date":1703,"open":1607,"high":1678,"low":1607,"close":1606,"change":192,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1606},"2025-09-04",1.29,1066100,{"date":1707,"open":1664,"high":1522,"low":1592,"close":1521,"change":1234,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1521},"2025-09-03",2.91,1493400,{"date":1711,"open":1544,"high":1514,"low":1452,"close":1505,"change":616,"percent_change":378,"volume":1712,"transactions":9,"vwap":1505},"2025-09-02",1252100,{"date":1714,"open":1624,"high":1638,"low":1544,"close":1629,"change":644,"percent_change":1608,"volume":1715,"transactions":9,"vwap":1629},"2025-08-29",1461600,{"date":1717,"open":1633,"high":1618,"low":1462,"close":1618,"change":235,"percent_change":1718,"volume":825,"transactions":9,"vwap":1618},"2025-08-28",0.39,{"date":1720,"open":1513,"high":1624,"low":1513,"close":1544,"change":17,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1544},"2025-08-27",1.88,1053400,{"date":1724,"open":1664,"high":1658,"low":1469,"close":1451,"change":219,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1451},"2025-08-26",-0.67,1268800,{"date":1728,"open":1514,"high":1543,"low":1664,"close":1664,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1664},"2025-08-25",-0.15,-1.96,778900,{"date":1733,"open":1492,"high":1612,"low":1550,"close":1613,"change":1734,"percent_change":541,"volume":1735,"transactions":9,"vwap":1613},"2025-08-22",0.36,1502600,{"date":1737,"open":1555,"high":1480,"low":1555,"close":1475,"change":210,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1475},"2025-08-21",-0.41,849300,{"date":1741,"open":1592,"high":1592,"low":1447,"close":1486,"change":794,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1486},"2025-08-20",-1.61,889100,{"date":1745,"open":1653,"high":1658,"low":1493,"close":1469,"change":192,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1469},"2025-08-19",1.36,1379100,{"date":1749,"open":1653,"high":1451,"low":1486,"close":1480,"change":395,"percent_change":78,"volume":1750,"transactions":9,"vwap":1480},"2025-08-18",634000,{"date":1752,"open":1493,"high":1451,"low":1457,"close":1653,"change":235,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1653},"2025-08-15",0.41,937700,{"date":1756,"open":1653,"high":1469,"low":1475,"close":1569,"change":542,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1569},"2025-08-14",-1.73,902400,{"date":1760,"open":1493,"high":1761,"low":1500,"close":1587,"change":1470,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1587},"2025-08-13",7.58,2.17,1399100,{"date":1765,"open":1476,"high":1500,"low":1568,"close":1492,"change":1470,"percent_change":883,"volume":1766,"transactions":9,"vwap":1492},"2025-08-12",1574800,{"date":1768,"open":1574,"high":1447,"low":1498,"close":1441,"change":235,"percent_change":1575,"volume":1705,"transactions":9,"vwap":1441},"2025-08-11",{"date":1770,"open":1500,"high":1500,"low":1574,"close":1574,"change":500,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1574},"2025-08-08",-2.71,1359600,{"date":1774,"open":1658,"high":1618,"low":1480,"close":1481,"change":282,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1481},"2025-08-07",-1.86,1782400,{"date":1778,"open":1555,"high":1659,"low":1568,"close":1659,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1659},"2025-08-06",0.27,3.72,3484200,{"date":1783,"open":1464,"high":1476,"low":1399,"close":1555,"change":235,"percent_change":1575,"volume":1784,"transactions":9,"vwap":1555},"2025-08-05",1550700,{"date":1786,"open":1434,"high":1476,"low":1443,"close":1442,"change":272,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1442},"2025-08-04",0.98,1305500,{"date":1790,"open":1442,"high":1476,"low":1499,"close":1498,"change":422,"percent_change":440,"volume":1791,"transactions":9,"vwap":1498},"2025-08-01",1689200,{"date":1793,"open":1555,"high":1492,"low":1487,"close":1487,"change":395,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1487},"2025-07-31",-1.09,1444300,{"date":1797,"open":1469,"high":1592,"low":1555,"close":1447,"change":794,"percent_change":1742,"volume":1798,"transactions":9,"vwap":1447},"2025-07-30",2517100,{"date":1800,"open":1469,"high":1659,"low":1582,"close":1582,"change":893,"percent_change":354,"volume":1801,"transactions":9,"vwap":1582},"2025-07-29",1207700,{"date":1803,"open":1451,"high":1513,"low":1458,"close":1500,"change":219,"percent_change":1725,"volume":1804,"transactions":9,"vwap":1500},"2025-07-28",1380900,{"date":1806,"open":1451,"high":1592,"low":1807,"close":1582,"change":112,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1582},"2025-07-25",7.28,0.81,1781400,{"date":1811,"open":1602,"high":1683,"low":1486,"close":1481,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1481},"2025-07-24",-0.56,-7.05,3918500,{"date":1816,"open":1512,"high":1678,"low":1551,"close":1678,"change":975,"percent_change":1471,"volume":1817,"transactions":9,"vwap":1678},"2025-07-23",1741800,{"date":1819,"open":1761,"high":1683,"low":1761,"close":1521,"change":1470,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1521},"2025-07-22",2.1,1157200,{"date":1823,"open":1629,"high":1607,"low":1544,"close":1624,"change":117,"percent_change":542,"volume":1824,"transactions":9,"vwap":1624},"2025-07-21",1279500,{"date":1826,"open":1629,"high":1628,"low":1633,"close":1514,"change":202,"percent_change":202,"volume":1827,"transactions":9,"vwap":1514},"2025-07-18",1990500,{"date":1829,"open":1606,"high":1830,"low":1544,"close":1514,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1514},"2025-07-17",7.92,-0.25,-3.18,3457800,{"date":1835,"open":1527,"high":1836,"low":1522,"close":1606,"change":616,"percent_change":627,"volume":1837,"transactions":9,"vwap":1606},"2025-07-16",8.08,3225100,{"date":1839,"open":1840,"high":1840,"low":1699,"close":1520,"change":1556,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1520},"2025-07-15",8.26,-3.39,3062000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":893,"percent_change":1178,"volume":1849,"transactions":9,"vwap":1848},"2025-07-14",8.19,8.27,8.11,8.25,1455700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":251,"percent_change":1082,"volume":1856,"transactions":9,"vwap":1855},"2025-07-11",8.12,8.24,8.06,8.2,889200,{"date":1858,"open":1859,"high":1860,"low":1698,"close":1853,"change":909,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1853},"2025-07-10",8.1,8.28,1.6,1145000,{"date":1864,"open":1859,"high":1853,"low":1698,"close":1847,"change":117,"percent_change":794,"volume":1865,"transactions":9,"vwap":1847},"2025-07-09",1705900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1852,"change":486,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1852},"2025-07-08",8.05,8.22,8.02,1.12,2181600,{"date":1874,"open":1875,"high":1876,"low":1870,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-07",8.3,8.34,8.03,-0.29,-3.49,1137800,{"date":1882,"open":1883,"high":1884,"low":1840,"close":1885,"change":25,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-03",8.35,8.36,8.32,0.48,1197700,{"date":1889,"open":1890,"high":1885,"low":1891,"close":1860,"change":192,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1860},"2025-07-02",8.18,8.16,1.22,1751100,{"date":1895,"open":1868,"high":1896,"low":1870,"close":1890,"change":486,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1890},"2025-07-01",8.39,1.11,1641100,{"date":1900,"open":1854,"high":1847,"low":1527,"close":1901,"change":202,"percent_change":202,"volume":1902,"transactions":9,"vwap":1901},"2025-06-30",8.09,2266200,{"date":1904,"open":1870,"high":1875,"low":1905,"close":1901,"change":192,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1901},"2025-06-27",7.99,1.25,5382000,{"date":1909,"open":1613,"high":1910,"low":1506,"close":1905,"change":1575,"percent_change":653,"volume":1911,"transactions":9,"vwap":1905},"2025-06-26",8.01,3146000,{"date":1913,"open":1526,"high":1520,"low":1513,"close":1633,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1633},"2025-06-25",-0.62,-7.57,4269100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1845,"change":1556,"percent_change":283,"volume":1922,"transactions":9,"vwap":1845},"2025-06-24",8.58,8.64,8.15,4936500,{"date":1924,"open":1919,"high":1925,"low":1926,"close":1927,"change":616,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-06-23",8.74,8.31,8.47,-1.17,2229500,{"date":1931,"open":1932,"high":181,"low":1933,"close":1933,"change":202,"percent_change":202,"volume":1934,"transactions":9,"vwap":1933},"2025-06-20",8.63,8.57,2456200,{"date":1936,"open":1919,"high":1937,"low":1938,"close":1933,"change":219,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1933},"2025-06-18",8.68,8.55,-0.58,1580700,{"date":1942,"open":1943,"high":1944,"low":1933,"close":1943,"change":674,"percent_change":265,"volume":1945,"transactions":9,"vwap":1943},"2025-06-17",8.62,8.7,1843600,{"date":1947,"open":1948,"high":1925,"low":1949,"close":1920,"change":785,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1920},"2025-06-16",8.67,8.59,0.93,1499100,{"date":1953,"open":1954,"high":1944,"low":1955,"close":1954,"change":1729,"percent_change":742,"volume":1956,"transactions":9,"vwap":1954},"2025-06-13",8.56,8.46,2170900,{"date":1958,"open":1959,"high":1925,"low":1960,"close":1961,"change":1234,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-06-12",8.43,8.42,8.71,2.59,3178700,{"date":1965,"open":1966,"high":1967,"low":1959,"close":1968,"change":292,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-06-11",8.65,8.69,8.49,-0.7,1503200,{"date":1972,"open":1973,"high":1919,"low":1884,"close":1938,"change":478,"percent_change":1348,"volume":1213,"transactions":9,"vwap":1938},"2025-06-10",8.51,{"date":1975,"open":1976,"high":1938,"low":1977,"close":1976,"change":25,"percent_change":1886,"volume":1978,"transactions":9,"vwap":1976},"2025-06-09",8.44,8.37,1466500,{"date":1980,"open":1981,"high":1927,"low":1855,"close":1982,"change":1270,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-06-06",8.21,8.4,3.83,2381800,{"date":1986,"open":1519,"high":1847,"low":1598,"close":1901,"change":448,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1901},"2025-06-05",1.89,2143400,{"date":1990,"open":1598,"high":1527,"low":1991,"close":1678,"change":893,"percent_change":431,"volume":1992,"transactions":9,"vwap":1678},"2025-06-04",7.84,1015400,{"date":1994,"open":1602,"high":1679,"low":1538,"close":1699,"change":1470,"percent_change":1570,"volume":1995,"transactions":9,"vwap":1699},"2025-06-03",780100,{"date":1997,"open":1624,"high":1607,"low":1587,"close":1532,"change":272,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1532},"2025-06-02",0.91,1616000,{"date":2001,"open":1683,"high":1683,"low":1761,"close":1613,"change":692,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1613},"2025-05-30",-2.3,1500100,{"date":2005,"open":1607,"high":1673,"low":1607,"close":1991,"change":192,"percent_change":1704,"volume":2006,"transactions":9,"vwap":1991},"2025-05-29",767100,{"date":2008,"open":1463,"high":1512,"low":1659,"close":1612,"change":697,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1612},"2025-05-28",2.38,2714900,{"date":2012,"open":1582,"high":1624,"low":1569,"close":1658,"change":1400,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1658},"2025-05-27",3.85,1279100,{"date":2016,"open":1574,"high":1447,"low":2017,"close":1807,"change":302,"percent_change":17,"volume":2018,"transactions":9,"vwap":1807},"2025-05-23",7.14,1196900,{"date":2020,"open":1480,"high":1457,"low":1487,"close":1550,"change":794,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1550},"2025-05-22",-1.62,791900,{"date":2024,"open":1664,"high":1658,"low":1481,"close":1500,"change":494,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1500},"2025-05-21",-2.89,954800,{"date":2028,"open":1544,"high":1543,"low":1761,"close":1624,"change":210,"percent_change":725,"volume":2029,"transactions":9,"vwap":1624},"2025-05-20",735600,{"date":2031,"open":1628,"high":1607,"low":1624,"close":1623,"change":636,"percent_change":1515,"volume":2032,"transactions":9,"vwap":1623},"2025-05-19",825700,{"date":2034,"open":1520,"high":1870,"low":1607,"close":1537,"change":327,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1537},"2025-05-16",-2.01,1156900,{"date":2038,"open":1699,"high":1877,"low":1528,"close":1520,"change":272,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1520},"2025-05-15",0.89,1602000,{"date":2042,"open":1511,"high":1678,"low":1628,"close":1673,"change":785,"percent_change":94,"volume":2043,"transactions":9,"vwap":1673},"2025-05-14",1898600,{"date":2045,"open":1522,"high":1520,"low":1618,"close":2046,"change":112,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-05-13",7.82,0.77,3475000,{"date":2050,"open":1463,"high":1522,"low":1592,"close":1545,"change":2051,"percent_change":1071,"volume":2052,"transactions":9,"vwap":1545},"2025-05-12",0.44,1166700,{"date":2054,"open":1500,"high":1500,"low":1468,"close":1447,"change":219,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1447},"2025-05-09",-0.68,812400,{"date":2058,"open":1481,"high":1469,"low":1468,"close":1492,"change":302,"percent_change":17,"volume":2059,"transactions":9,"vwap":1492},"2025-05-08",747900,{"date":2061,"open":1481,"high":1563,"low":1555,"close":1457,"change":644,"percent_change":1779,"volume":2062,"transactions":9,"vwap":1457},"2025-05-07",1243500,{"date":2064,"open":1480,"high":1653,"low":1550,"close":1458,"change":626,"percent_change":1036,"volume":2065,"transactions":9,"vwap":1458},"2025-05-06",969600,{"date":2067,"open":1468,"high":1513,"low":1468,"close":1563,"change":644,"percent_change":1779,"volume":2068,"transactions":9,"vwap":1563},"2025-05-05",1153100,{"date":2070,"open":1807,"high":1563,"low":1442,"close":1500,"change":736,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1500},"2025-05-02",2.64,1131800,{"date":2074,"open":1394,"high":1487,"low":1347,"close":2075,"change":785,"percent_change":1871,"volume":2076,"transactions":9,"vwap":2075},"2025-05-01",7.2,1760200,{"date":2078,"open":1346,"high":1434,"low":1163,"close":1399,"change":1470,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1399},"2025-04-30",2.3,2533600,{"date":2082,"open":1443,"high":1487,"low":1412,"close":1366,"change":1593,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1366},"2025-04-29",-3.6,4499500,{"date":2086,"open":1399,"high":1442,"low":1341,"close":1442,"change":785,"percent_change":1871,"volume":2087,"transactions":9,"vwap":1442},"2025-04-28",1114000,{"date":2089,"open":1341,"high":1498,"low":1407,"close":2017,"change":25,"percent_change":1043,"volume":2090,"transactions":9,"vwap":2017},"2025-04-25",768400,{"date":2092,"open":1399,"high":1443,"low":2093,"close":1499,"change":210,"percent_change":1150,"volume":2094,"transactions":9,"vwap":1499},"2025-04-24",7.04,1246500,{"date":2096,"open":1475,"high":1563,"low":2097,"close":1394,"change":202,"percent_change":202,"volume":2098,"transactions":9,"vwap":1394},"2025-04-23",7.11,801800,{"date":185,"open":1394,"high":1441,"low":1407,"close":1394,"change":202,"percent_change":202,"volume":2100,"transactions":9,"vwap":1394},1195000]