[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KIM":3,"homepage-market-summary":35,"stock-historical-KIM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KIM","2026-10-05",{"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},"Kimco Realty Corp.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","One of the oldest real estate investment trusts in the United States, Kimco Realty owns interests in 564 shopping centers throughout major markets in the US, representing roughly 100 million square feet.","710","Jericho, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.084,1.12,"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},22.03,22.22,22.31,22.02,22.24,-0.21,-0.94,4977914.752513,35459,22.1384,26.645,19.76,5102734.585909255,33,8776,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},19.59,4824370,1760895207.063223,7.41,"2025-04-23",[188,189,198,208,216,226,237,245,254,261,269,278,286,296,307,316,326,336,346,356,366,376,387,397,407,415,424,434,443,451,459,470,478,488,496,505,515,522,531,538,548,557,568,578,588,598,607,617,627,636,647,657,666,675,684,693,697,705,712,717,725,730,735,741,749,756,759,765,772,779,786,793,798,806,813,820,827,833,838,846,853,859,866,870,874,882,889,895,900,905,911,916,924,927,930,937,944,951,958,964,972,979,983,988,994,1000,1007,1011,1019,1022,1026,1031,1037,1041,1047,1050,1054,1059,1064,1068,1073,1080,1085,1090,1097,1101,1107,1114,1118,1122,1126,1131,1135,1140,1146,1149,1156,1162,1167,1175,1179,1184,1188,1193,1196,1200,1204,1209,1213,1216,1221,1224,1227,1232,1235,1239,1243,1248,1251,1256,1260,1264,1271,1278,1283,1290,1297,1304,1313,1320,1327,1334,1341,1349,1356,1363,1368,1373,1379,1384,1390,1395,1400,1404,1412,1416,1422,1429,1434,1441,1446,1452,1457,1460,1465,1471,1476,1482,1485,1492,1497,1502,1507,1512,1516,1520,1524,1529,1534,1538,1544,1550,1554,1558,1561,1565,1569,1575,1581,1585,1589,1594,1597,1601,1605,1609,1612,1616,1619,1622,1625,1629,1634,1642,1651,1656,1659,1663,1669,1674,1679,1683,1689,1694,1701,1707,1711,1716,1723,1729,1733,1738,1744,1750,1754,1760,1764,1769,1774,1779,1783,1788,1792,1795,1799,1803,1806,1809,1812,1815,1819,1824,1827,1834,1839,1843,1846,1850,1853,1856,1859,1864,1868,1872,1878,1882,1887,1894,1898,1904,1907,1910,1914,1917,1922,1926,1931,1936,1940,1945,1950,1955,1959,1964,1969,1974,1977,1981,1985,1989,1992,1995,1999,2002,2005,2009,2013,2019,2024,2028,2031,2034,2038,2042,2048,2051,2054,2057,2060,2063,2066,2069,2073,2078,2082,2085,2088,2091,2094,2098,2101,2104,2110,2113,2116,2120,2124,2127,2130,2133,2138,2141,2145,2148,2151,2154,2156,2161,2165,2171,2176,2179,2183,2186,2189],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":22,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",22.455,22.17,0.03,0.14,4520201.435276,37874,22.2459,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",22.13,22.235,21.855,22.21,0,6011464.311391,38139,22.1429,{"date":209,"open":210,"high":211,"low":212,"close":203,"change":25,"percent_change":26,"volume":213,"transactions":214,"vwap":215},"2026-09-30",22.51,22.52,22.2,5005972.43081,32566,22.2547,{"date":217,"open":218,"high":219,"low":21,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",22.44,22.55,22.42,-0.07,-0.31,3874918.771361,30689,22.3671,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",22.45,22.625,22.35,22.49,0.05,0.22,5311104.105632,38477,22.4859,{"date":238,"open":22,"high":228,"low":239,"close":218,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",22.065,0.19,0.85,3944075.658691,31398,22.3134,{"date":246,"open":247,"high":248,"low":249,"close":247,"change":250,"percent_change":58,"volume":251,"transactions":252,"vwap":253},"2026-09-24",22.25,22.34,22.08,0.04,4036082.508562,31979,22.2372,{"date":255,"open":218,"high":256,"low":192,"close":203,"change":146,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",22.449,-1.51,6294464.643305,38567,22.2644,{"date":262,"open":263,"high":263,"low":264,"close":219,"change":265,"percent_change":250,"volume":266,"transactions":267,"vwap":268},"2026-09-22",22.63,22.4601,0.01,4193362.279697,29160,22.5422,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":265,"percent_change":250,"volume":275,"transactions":276,"vwap":277},"2026-09-21",22.53,22.57,22.385,22.54,3756149.870174,29993,22.4975,{"date":279,"open":280,"high":263,"low":220,"close":271,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",22.47,-0.04,-0.18,9209122.556906,32677,22.5245,{"date":287,"open":288,"high":289,"low":290,"close":272,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",22.67,22.73,22.495,-0.02,-0.09,5304784.135116,36082,22.5871,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",22.94,23.135,22.38,22.59,-0.4,-1.74,6283491.341318,44371,22.6745,{"date":308,"open":309,"high":309,"low":298,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",23.21,22.99,-0.23,-0.99,5539731.479632,29831,23.0153,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":193,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",23.34,23.58,23.11,23.22,0.13,3783658.305435,35252,23.2574,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",23.43,23.15,23.19,-0.1,-0.43,14107477.805872,50878,23.2758,{"date":337,"open":338,"high":339,"low":329,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",23.67,23.715,23.29,-0.28,-1.19,5601924.190307,34522,23.3112,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":92,"volume":353,"transactions":354,"vwap":355},"2026-09-09",23.75,23.775,23.465,23.57,-0.19,4970515.303019,43173,23.5835,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",23.53,23.855,23.76,0.16,0.68,6121574.966387,38068,23.7554,{"date":367,"open":319,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",24.035,23.5,23.6,-0.32,-1.34,6003466.740788,42797,23.7452,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",24.24,24.26,23.91,23.92,-0.16,-0.66,3818015.350224,30093,23.9576,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":281,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",24.23,24.25,23.95,24.08,-0.17,4561174.654737,38965,24.0902,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",23.83,24.12,23.77,0.41,1.73,5989377.509425,45842,24.0408,{"date":408,"open":409,"high":360,"low":370,"close":410,"change":221,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",23.73,23.71,-0.29,10952615.740377,44971,23.6824,{"date":416,"open":391,"high":417,"low":401,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",23.96,23.78,-0.03,-0.13,3934882.356402,31666,23.8414,{"date":425,"open":426,"high":427,"low":348,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",23.85,23.98,23.81,-0.22,-0.92,5553449.518401,35296,23.853,{"date":435,"open":436,"high":437,"low":391,"close":438,"change":419,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",24.05,24.13,24.03,-0.12,5253320.534575,34407,24.0315,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":382,"percent_change":383,"volume":448,"transactions":449,"vwap":450},"2026-08-25",24.31,23.995,24.06,2833207.604208,25302,24.0719,{"date":452,"open":447,"high":453,"low":438,"close":454,"change":172,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",24.335,24.22,0.83,2914961.753018,30095,24.1756,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",24.21,24.4139,23.955,24.02,-0.14,-0.58,2793016.985916,25447,24.0371,{"date":471,"open":472,"high":473,"low":437,"close":474,"change":382,"percent_change":383,"volume":475,"transactions":476,"vwap":477},"2026-08-20",24.3,24.395,24.16,2957302.10938,29669,24.2402,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":402,"volume":485,"transactions":486,"vwap":487},"2026-08-19",24.34,24.45,24.19,24.32,0.1,2458857.489378,26932,24.3026,{"date":489,"open":490,"high":491,"low":461,"close":454,"change":465,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",24.53,24.72,-0.57,2698943.464479,28036,24.2892,{"date":497,"open":480,"high":498,"low":400,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",24.39,24.36,-0.05,-0.2,3374847.307348,30065,24.3005,{"date":506,"open":499,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",24.57,24.345,24.41,0.02,0.08,2675225.276512,28072,24.4167,{"date":516,"open":445,"high":517,"low":518,"close":498,"change":77,"percent_change":51,"volume":519,"transactions":520,"vwap":521},"2026-08-13",24.4,24.195,2902201.930178,28054,24.3412,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":77,"percent_change":167,"volume":528,"transactions":529,"vwap":530},"2026-08-12",24,24.215,23.975,24.18,3528480.854125,34343,24.1427,{"date":532,"open":533,"high":482,"low":381,"close":534,"change":465,"percent_change":466,"volume":535,"transactions":536,"vwap":537},"2026-08-11",23.99,23.97,3422188.900232,33910,24.006,{"date":539,"open":540,"high":517,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",24.33,23.965,24.11,-0.35,-1.43,5131199.404453,35290,24.1234,{"date":549,"open":498,"high":550,"low":551,"close":552,"change":193,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",24.715,24.175,24.46,0.12,3338835.608189,34493,24.5098,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",25.03,25.2,24.365,24.43,-0.44,-1.77,4753322.319715,42014,24.5244,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":465,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",25.06,25.3164,24.675,24.87,-0.56,5756460.177834,48287,24.8212,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":302,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",25.4,25.72,24.8201,25.01,-1.57,8281689.945772,58504,25.129,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":221,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",25.44,25.73,25.275,25.41,-0.27,6127653.426205,53095,25.4347,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":419,"percent_change":439,"volume":604,"transactions":605,"vwap":606},"2026-07-31",25.51,25.555,25.365,25.48,8444946.04294,36700,25.4809,{"date":608,"open":609,"high":610,"low":611,"close":600,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",26.02,26.12,25.3,-0.5,-1.92,3910572.233168,44533,25.4829,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":311,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",26.27,26.33,25.89,26.01,-0.88,3892342.639368,42822,26.0483,{"date":628,"open":629,"high":30,"low":630,"close":631,"change":465,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",26.61,26.22,26.24,-0.53,5749668.796698,47338,26.3944,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",26.1,26.545,26.06,26.38,0.28,1.07,4859711.889748,44391,26.4034,{"date":648,"open":649,"high":650,"low":651,"close":638,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",25.88,26.145,25.82,0.36,1.4,4543437.749993,33847,26.0438,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":302,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",26.07,25.675,25.74,-1.53,3522950.977519,33200,25.8071,{"date":667,"open":668,"high":669,"low":640,"close":670,"change":250,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",26.19,26.25,26.14,0.15,3251283.900908,28242,26.1471,{"date":676,"open":677,"high":668,"low":678,"close":638,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",26.11,25.86,0.07,0.27,2705618.940438,27891,26.0353,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":292,"percent_change":146,"volume":690,"transactions":691,"vwap":692},"2026-07-20",26.13,26.26,25.94,26.03,4363960.079168,32726,26.0467,{"date":694,"open":638,"high":695,"low":649,"close":610,"change":136,"percent_change":121,"volume":696,"transactions":9,"vwap":610},"2026-07-17",26.45,3740800,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":700},"2026-07-16",25.18,26.030001,25.1,0.94,3.75,4438300,{"date":706,"open":707,"high":593,"low":708,"close":709,"change":382,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",25.36,24.94,25.09,-0.63,4006500,{"date":713,"open":714,"high":593,"low":701,"close":715,"change":194,"percent_change":106,"volume":716,"transactions":9,"vwap":715},"2026-07-14",25.23,25.25,3083500,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",24.88,25.16,25.11,0.23,0.92,3453500,{"date":726,"open":727,"high":727,"low":728,"close":719,"change":500,"percent_change":501,"volume":729,"transactions":9,"vwap":719},"2026-07-10",25.13,24.7,3450000,{"date":731,"open":720,"high":699,"low":732,"close":733,"change":281,"percent_change":382,"volume":734,"transactions":9,"vwap":733},"2026-07-09",24.91,24.93,3380400,{"date":736,"open":560,"high":737,"low":708,"close":738,"change":371,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-08",25.26,24.97,-1.27,3282500,{"date":742,"open":743,"high":744,"low":720,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",25.22,25.62,25.29,0.24,0.96,2890600,{"date":750,"open":751,"high":707,"low":752,"close":753,"change":594,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-06",25.32,25.030001,25.049999,-1.07,3257300,{"date":757,"open":743,"high":707,"low":720,"close":751,"change":746,"percent_change":747,"volume":758,"transactions":9,"vwap":751},"2026-07-02",4068100,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":594,"percent_change":754,"volume":764,"transactions":9,"vwap":763},"2026-07-01",25.34,25.47,25.08,4600700,{"date":766,"open":767,"high":581,"low":751,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",25.65,25.35,-0.48,-1.86,4965200,{"date":773,"open":774,"high":649,"low":775,"close":776,"change":777,"percent_change":311,"volume":778,"transactions":9,"vwap":776},"2026-06-29",25.78,25.59,25.83,-0.06,3844900,{"date":780,"open":591,"high":781,"low":782,"close":621,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":621},"2026-06-26",25.9,25.56,0.37,1.45,6725500,{"date":787,"open":590,"high":788,"low":789,"close":790,"change":484,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-25",25.6,25.21,25.52,0.39,3676900,{"date":794,"open":737,"high":790,"low":560,"close":795,"change":722,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-24",25.42,0.91,5078200,{"date":799,"open":800,"high":560,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",24.99,24.75,25.19,0.5,2.03,4771500,{"date":807,"open":808,"high":573,"low":507,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",24.68,24.69,0.31,1.27,7077200,{"date":814,"open":815,"high":728,"low":472,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-18",24.65,24.38,-0.11,-0.45,8755800,{"date":821,"open":753,"high":822,"low":509,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",25.15,24.49,-0.61,-2.43,5614700,{"date":828,"open":829,"high":830,"low":733,"close":701,"change":831,"percent_change":312,"volume":832,"transactions":9,"vwap":701},"2026-06-16",25.39,25.55,-0.25,8168600,{"date":834,"open":835,"high":622,"low":768,"close":768,"change":574,"percent_change":836,"volume":837,"transactions":9,"vwap":768},"2026-06-15",25.84,-2.16,7404300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":361,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-12",25.77,26.08,25.67,25.91,0.62,6563200,{"date":847,"open":848,"high":849,"low":603,"close":850,"change":783,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-11",25.53,26.040001,25.75,1.46,17408200,{"date":854,"open":715,"high":855,"low":727,"close":856,"change":240,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-10",25.71,25.38,0.75,8147900,{"date":860,"open":861,"high":745,"low":862,"close":802,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":802},"2026-06-09",24.44,24.42,0.95,3.92,6320000,{"date":867,"open":461,"high":445,"low":868,"close":378,"change":265,"percent_change":250,"volume":869,"transactions":9,"vwap":378},"2026-06-08",24.07,5151500,{"date":871,"open":872,"high":540,"low":872,"close":389,"change":233,"percent_change":723,"volume":873,"transactions":9,"vwap":389},"2026-06-05",23.74,4259700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":746,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-04",24.049999,24.15,23.72,24.01,1.01,3556000,{"date":883,"open":884,"high":534,"low":885,"close":401,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":401},"2026-06-03",23.62,23.59,0.06,0.25,3420800,{"date":890,"open":891,"high":892,"low":358,"close":410,"change":679,"percent_change":893,"volume":894,"transactions":9,"vwap":410},"2026-06-02",23.64,23.84,0.3,3006000,{"date":896,"open":897,"high":897,"low":891,"close":891,"change":563,"percent_change":898,"volume":899,"transactions":9,"vwap":891},"2026-06-01",24.48,-1.83,3531000,{"date":901,"open":437,"high":902,"low":879,"close":392,"change":292,"percent_change":903,"volume":904,"transactions":9,"vwap":392},"2026-05-29",24.27,-0.37,7282500,{"date":906,"open":907,"high":498,"low":877,"close":908,"change":831,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-28",24.29,24.17,-1.02,3511400,{"date":912,"open":490,"high":913,"low":499,"close":862,"change":439,"percent_change":914,"volume":915,"transactions":9,"vwap":862},"2026-05-27",24.62,-0.49,4187600,{"date":917,"open":527,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",24.59,24.1,24.54,0.43,1.78,5589800,{"date":925,"open":908,"high":389,"low":427,"close":542,"change":886,"percent_change":887,"volume":926,"transactions":9,"vwap":542},"2026-05-22",3370900,{"date":928,"open":409,"high":868,"low":351,"close":876,"change":746,"percent_change":880,"volume":929,"transactions":9,"vwap":876},"2026-05-21",3003100,{"date":931,"open":328,"high":932,"low":933,"close":428,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":428},"2026-05-20",23.9,23.31,0.46,1.97,3513100,{"date":938,"open":328,"high":939,"low":940,"close":941,"change":439,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-19",23.51,23.27,23.35,-0.51,3077900,{"date":945,"open":946,"high":369,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-18",23.16,23.47,0.47,2.04,3457900,{"date":952,"open":946,"high":953,"low":954,"close":955,"change":282,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-15",23.2,22.93,23,-0.78,4388200,{"date":959,"open":946,"high":960,"low":961,"close":962,"change":484,"percent_change":921,"volume":963,"transactions":9,"vwap":962},"2026-05-14",23.26,23.02,23.18,3826200,{"date":965,"open":966,"high":967,"low":955,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",23.42,23.46,23.08,-0.47,-2,3759800,{"date":973,"open":947,"high":974,"low":975,"close":976,"change":511,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-12",23.61,23.3,23.55,0.34,4889100,{"date":980,"open":358,"high":370,"low":941,"close":947,"change":981,"percent_change":281,"volume":982,"transactions":9,"vwap":947},"2026-05-11",-0.01,3768000,{"date":984,"open":370,"high":985,"low":947,"close":986,"change":500,"percent_change":25,"volume":987,"transactions":9,"vwap":986},"2026-05-08",23.68,23.48,4456500,{"date":989,"open":990,"high":991,"low":986,"close":358,"change":594,"percent_change":992,"volume":993,"transactions":9,"vwap":358},"2026-05-07",23.79,23.8,-1.13,6439600,{"date":995,"open":974,"high":996,"low":974,"close":991,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":991},"2026-05-06",23.87,0.26,1.1,4292900,{"date":1001,"open":1002,"high":338,"low":1003,"close":1004,"change":194,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-05",23.4,23.33,23.54,0.6,3487800,{"date":1008,"open":1009,"high":369,"low":330,"close":1002,"change":510,"percent_change":136,"volume":1010,"transactions":9,"vwap":1002},"2026-05-04",23.24,5376000,{"date":1012,"open":1013,"high":1014,"low":933,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-01",23.65,23.69,23.38,-0.26,-1.1,5918400,{"date":1020,"open":381,"high":427,"low":328,"close":891,"change":204,"percent_change":204,"volume":1021,"transactions":9,"vwap":891},"2026-04-30",6040900,{"date":1023,"open":348,"high":996,"low":986,"close":891,"change":382,"percent_change":1024,"volume":1025,"transactions":9,"vwap":891},"2026-04-29",-0.67,4560000,{"date":1027,"open":524,"high":1028,"low":990,"close":991,"change":1029,"percent_change":146,"volume":1030,"transactions":9,"vwap":991},"2026-04-28",24.14,-0.08,3953300,{"date":1032,"open":1014,"high":380,"low":1033,"close":1034,"change":240,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-27",23.66,23.88,0.8,5542700,{"date":1038,"open":990,"high":392,"low":1013,"close":1014,"change":1039,"percent_change":710,"volume":1040,"transactions":9,"vwap":1014},"2026-04-24",-0.15,4602700,{"date":1042,"open":1043,"high":1044,"low":1033,"close":892,"change":680,"percent_change":1045,"volume":1046,"transactions":9,"vwap":892},"2026-04-23",23.7,23.86,1.15,3482200,{"date":1048,"open":991,"high":892,"low":1002,"close":351,"change":439,"percent_change":942,"volume":1049,"transactions":9,"vwap":351},"2026-04-22",2673100,{"date":1051,"open":392,"high":908,"low":1014,"close":1014,"change":903,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1014},"2026-04-21",-1.54,2599500,{"date":1055,"open":919,"high":445,"low":524,"close":1056,"change":420,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-20",24.059999,-0.54,3502500,{"date":1060,"open":990,"high":390,"low":410,"close":482,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":482},"2026-04-17",0.44,1.85,4338100,{"date":1065,"open":947,"high":428,"low":1066,"close":348,"change":680,"percent_change":1045,"volume":1067,"transactions":9,"vwap":348},"2026-04-16",23.41,5897800,{"date":1069,"open":358,"high":1070,"low":1071,"close":986,"change":439,"percent_change":942,"volume":1072,"transactions":9,"vwap":986},"2026-04-15",23.56,23.39,4501500,{"date":1074,"open":1075,"high":338,"low":1076,"close":370,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":370},"2026-04-14",23.13,23.059999,0.4,1.72,4837300,{"date":1081,"open":1082,"high":953,"low":1083,"close":953,"change":193,"percent_change":322,"volume":1084,"transactions":9,"vwap":953},"2026-04-13",23.09,22.97,4236200,{"date":1086,"open":1087,"high":960,"low":310,"close":1088,"change":484,"percent_change":921,"volume":1089,"transactions":9,"vwap":1088},"2026-04-10",23.1,23.17,6077800,{"date":1091,"open":1092,"high":321,"low":1093,"close":1094,"change":1077,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-09",22.66,22.6,23.07,1.76,4374800,{"date":1098,"open":1099,"high":310,"low":1092,"close":288,"change":510,"percent_change":136,"volume":1100,"transactions":9,"vwap":288},"2026-04-08",22.91,5245400,{"date":1102,"open":300,"high":1103,"low":1104,"close":1105,"change":240,"percent_change":241,"volume":1106,"transactions":9,"vwap":1105},"2026-04-07",22.72,22.36,22.65,3707300,{"date":1108,"open":220,"high":1109,"low":1110,"close":1111,"change":465,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-06",22.56,22.32,22.46,-0.62,3160800,{"date":1115,"open":220,"high":1092,"low":1116,"close":1093,"change":671,"percent_change":162,"volume":1117,"transactions":9,"vwap":1093},"2026-04-02",22.3,5002200,{"date":1119,"open":300,"high":301,"low":1120,"close":228,"change":291,"percent_change":292,"volume":1121,"transactions":9,"vwap":228},"2026-04-01",22.37,5713300,{"date":1123,"open":263,"high":1124,"low":24,"close":280,"change":671,"percent_change":162,"volume":1125,"transactions":9,"vwap":280},"2026-03-31",22.76,7119600,{"date":1127,"open":218,"high":1128,"low":192,"close":1110,"change":484,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1110},"2026-03-30",22.62,0.45,4101200,{"date":1132,"open":247,"high":280,"low":1133,"close":21,"change":281,"percent_change":282,"volume":1134,"transactions":9,"vwap":21},"2026-03-27",22.11,4185200,{"date":1136,"open":300,"high":1137,"low":21,"close":1138,"change":1039,"percent_change":1024,"volume":1139,"transactions":9,"vwap":1138},"2026-03-26",22.58,22.26,3876700,{"date":1141,"open":1142,"high":1143,"low":300,"close":1144,"change":1039,"percent_change":383,"volume":1145,"transactions":9,"vwap":1144},"2026-03-25",22.64,22.71,22.41,5853800,{"date":1147,"open":301,"high":310,"low":231,"close":1109,"change":465,"percent_change":1112,"volume":1148,"transactions":9,"vwap":1109},"2026-03-24",4457400,{"date":1150,"open":1151,"high":1152,"low":211,"close":1153,"change":652,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-23",22.74,23.040001,22.7,1.61,7009600,{"date":1157,"open":1094,"high":320,"low":1158,"close":248,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":248},"2026-03-20",22.19,-0.75,-3.25,12226800,{"date":1163,"open":1164,"high":329,"low":1165,"close":1082,"change":746,"percent_change":65,"volume":1166,"transactions":9,"vwap":1082},"2026-03-19",22.84,22.75,5564200,{"date":1168,"open":946,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-18",23.23,22.83,22.85,-0.38,-1.64,3919200,{"date":1176,"open":318,"high":328,"low":1169,"close":1169,"change":250,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1169},"2026-03-17",0.17,5098300,{"date":1180,"open":330,"high":1181,"low":955,"close":330,"change":642,"percent_change":1182,"volume":1183,"transactions":9,"vwap":330},"2026-03-16",23.36,1.22,5041600,{"date":1185,"open":309,"high":933,"low":1186,"close":1099,"change":281,"percent_change":393,"volume":1187,"transactions":9,"vwap":1099},"2026-03-13",22.81,3314000,{"date":1189,"open":961,"high":321,"low":1099,"close":1190,"change":429,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-12",22.95,-0.95,5048800,{"date":1194,"open":961,"high":953,"low":1099,"close":1088,"change":265,"percent_change":250,"volume":1195,"transactions":9,"vwap":1088},"2026-03-11",4918200,{"date":1197,"open":1198,"high":967,"low":955,"close":946,"change":281,"percent_change":393,"volume":1199,"transactions":9,"vwap":946},"2026-03-10",23.12,5188600,{"date":1201,"open":1202,"high":321,"low":1093,"close":953,"change":1029,"percent_change":146,"volume":1203,"transactions":9,"vwap":953},"2026-03-09",23.01,6897000,{"date":1205,"open":1087,"high":1003,"low":954,"close":1206,"change":311,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-06",23.28,-0.98,8303700,{"date":1210,"open":1211,"high":319,"low":933,"close":939,"change":500,"percent_change":25,"volume":1212,"transactions":9,"vwap":939},"2026-03-05",23.37,6703700,{"date":1214,"open":947,"high":319,"low":940,"close":1070,"change":193,"percent_change":322,"volume":1215,"transactions":9,"vwap":1070},"2026-03-04",4233600,{"date":1217,"open":1218,"high":1033,"low":1219,"close":358,"change":419,"percent_change":420,"volume":1220,"transactions":9,"vwap":358},"2026-03-03",23.25,23.049999,5683000,{"date":1222,"open":328,"high":878,"low":975,"close":1070,"change":265,"percent_change":250,"volume":1223,"transactions":9,"vwap":1070},"2026-03-02",6952500,{"date":1225,"open":351,"high":380,"low":967,"close":976,"change":292,"percent_change":1172,"volume":1226,"transactions":9,"vwap":976},"2026-02-27",13790200,{"date":1228,"open":328,"high":1033,"low":1229,"close":891,"change":1230,"percent_change":78,"volume":1231,"transactions":9,"vwap":891},"2026-02-26",23.32,0.32,7679700,{"date":1233,"open":940,"high":1002,"low":1152,"close":1229,"change":510,"percent_change":136,"volume":1234,"transactions":9,"vwap":1229},"2026-02-25",5025200,{"date":1236,"open":1237,"high":1033,"low":1169,"close":975,"change":817,"percent_change":969,"volume":1238,"transactions":9,"vwap":975},"2026-02-24",23.45,9089400,{"date":1240,"open":1218,"high":351,"low":1169,"close":1066,"change":746,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1066},"2026-02-23",1.04,9444900,{"date":1244,"open":1245,"high":330,"low":271,"close":1088,"change":1005,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1088},"2026-02-20",22.68,2.66,8429900,{"date":1249,"open":1142,"high":289,"low":280,"close":272,"change":292,"percent_change":302,"volume":1250,"transactions":9,"vwap":272},"2026-02-19",5729900,{"date":1252,"open":320,"high":946,"low":1253,"close":1092,"change":914,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1092},"2026-02-18",22.61,-2.12,6702300,{"date":1257,"open":955,"high":321,"low":1105,"close":329,"change":1061,"percent_change":1258,"volume":1259,"transactions":9,"vwap":329},"2026-02-17",1.94,6601300,{"date":1261,"open":1128,"high":1186,"low":1120,"close":1143,"change":791,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1143},"2026-02-13",1.75,5516300,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1110,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1110},"2026-02-12",22.049999,22.87,0.33,1.5,7467600,{"date":1272,"open":212,"high":1273,"low":1274,"close":1275,"change":501,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-11",22.23,21.89,21.99,-0.9,4696500,{"date":1279,"open":1280,"high":1273,"low":1280,"close":1158,"change":921,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1158},"2026-02-10",21.8,1.98,4553800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":221,"percent_change":371,"volume":1289,"transactions":9,"vwap":1288},"2026-02-09",21.78,21.88,21.65,21.76,3230400,{"date":1291,"open":1288,"high":1292,"low":1293,"close":1294,"change":194,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-06",21.92,21.59,21.83,0.65,4050300,{"date":1298,"open":1299,"high":1285,"low":1300,"close":1301,"change":58,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-05",21.54,21.37,21.69,0.84,5724600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-04",21.07,21.66,21.049999,21.51,0.61,2.92,6585500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":679,"percent_change":977,"volume":1319,"transactions":9,"vwap":1318},"2026-02-03",20.76,21.040001,20.72,20.9,5847400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":831,"percent_change":342,"volume":1326,"transactions":9,"vwap":1325},"2026-02-02",21.059999,21.08,20.56,20.83,9252700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1323,"change":783,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2026-01-30",20.65,21.12,20.55,1.79,7347800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":722,"percent_change":17,"volume":1340,"transactions":9,"vwap":1339},"2026-01-29",20.59,20.77,20.38,20.71,13084900,{"date":1342,"open":1343,"high":1306,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-28",20.98,20.35,20.48,-0.46,-2.2,5565400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":136,"percent_change":921,"volume":1355,"transactions":9,"vwap":1354},"2026-01-27",20.81,20.97,20.7,20.94,5157900,{"date":1357,"open":1358,"high":1323,"low":1359,"close":1360,"change":817,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-26",20.96,20.84,20.85,-0.52,4171300,{"date":1364,"open":1317,"high":1365,"low":1366,"close":1358,"change":172,"percent_change":747,"volume":1367,"transactions":9,"vwap":1358},"2026-01-23",21.01,20.62,4211700,{"date":1369,"open":1370,"high":1330,"low":1329,"close":1315,"change":382,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1315},"2026-01-22",20.93,-0.76,7084400,{"date":1374,"open":1323,"high":1375,"low":1376,"close":1377,"change":500,"percent_change":93,"volume":1378,"transactions":9,"vwap":1377},"2026-01-21",21.15,20.73,20.92,4462200,{"date":1380,"open":1381,"high":1375,"low":1382,"close":1352,"change":292,"percent_change":332,"volume":1383,"transactions":9,"vwap":1352},"2026-01-20",20.82,20.61,6039300,{"date":1385,"open":1386,"high":1323,"low":1387,"close":1322,"change":642,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1322},"2026-01-16",20.75,20.64,1.35,5447100,{"date":1391,"open":1392,"high":1318,"low":1366,"close":1393,"change":194,"percent_change":362,"volume":1394,"transactions":9,"vwap":1393},"2026-01-15",20.69,20.78,4404300,{"date":1396,"open":1336,"high":1397,"low":1398,"close":1387,"change":511,"percent_change":791,"volume":1399,"transactions":9,"vwap":1387},"2026-01-14",20.67,20.44,3114400,{"date":1401,"open":1329,"high":1392,"low":1402,"close":1324,"change":281,"percent_change":352,"volume":1403,"transactions":9,"vwap":1324},"2026-01-13",20.29,4257500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":240,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-12",20.34,20.63,20.25,20.6,0.93,4395800,{"date":1413,"open":1331,"high":1315,"low":1344,"close":1414,"change":25,"percent_change":909,"volume":1415,"transactions":9,"vwap":1414},"2026-01-09",20.41,5127600,{"date":1417,"open":1418,"high":1353,"low":1419,"close":1366,"change":810,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1366},"2026-01-08",20.23,20.17,1.53,5559200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":419,"percent_change":1039,"volume":1428,"transactions":9,"vwap":1427},"2026-01-07",20.46,20.52,20.26,20.31,5470500,{"date":1430,"open":1431,"high":1398,"low":1432,"close":1406,"change":172,"percent_change":131,"volume":1433,"transactions":9,"vwap":1406},"2026-01-06",20.049999,20.02,4440300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":511,"percent_change":1077,"volume":1440,"transactions":9,"vwap":1439},"2026-01-05",20.059999,20.32,19.99,20.14,5038900,{"date":1442,"open":1418,"high":1426,"low":1443,"close":1436,"change":25,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1436},"2026-01-02",19.97,-1.04,3994900,{"date":1447,"open":1338,"high":1448,"low":1449,"close":1450,"change":292,"percent_change":563,"volume":1451,"transactions":9,"vwap":1450},"2025-12-31",20.39,20.2,20.27,2406500,{"date":1453,"open":1454,"high":1424,"low":1437,"close":1455,"change":419,"percent_change":1039,"volume":1456,"transactions":9,"vwap":1455},"2025-12-30",20.42,20.36,2269500,{"date":1458,"open":1448,"high":1398,"low":1427,"close":1448,"change":193,"percent_change":671,"volume":1459,"transactions":9,"vwap":1448},"2025-12-29",2898300,{"date":1461,"open":1448,"high":1462,"low":1463,"close":1455,"change":777,"percent_change":411,"volume":1464,"transactions":9,"vwap":1455},"2025-12-26",20.45,20.22,2874600,{"date":1466,"open":1467,"high":1345,"low":1468,"close":1454,"change":810,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1454},"2025-12-24",20.18,20.09,1.54,1959500,{"date":1472,"open":1436,"high":1449,"low":1473,"close":1474,"change":511,"percent_change":1077,"volume":1475,"transactions":9,"vwap":1474},"2025-12-23",19.93,20.11,7481500,{"date":1477,"open":1473,"high":1478,"low":1479,"close":1480,"change":250,"percent_change":172,"volume":1481,"transactions":9,"vwap":1480},"2025-12-22",20.08,19.9,20.030001,5199000,{"date":1483,"open":1426,"high":1450,"low":1438,"close":1438,"change":411,"percent_change":544,"volume":1484,"transactions":9,"vwap":1438},"2025-12-19",9714700,{"date":1486,"open":1487,"high":1488,"low":1418,"close":1489,"change":393,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-18",20.53,20.57,20.28,-0.83,4502900,{"date":1493,"open":1468,"high":1494,"low":1431,"close":1462,"change":783,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1462},"2025-12-17",20.5,1.84,3934400,{"date":1498,"open":1494,"high":1336,"low":1478,"close":1478,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1478},"2025-12-16",-0.42,-2.05,6166200,{"date":1503,"open":1463,"high":1504,"low":1478,"close":1494,"change":977,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1494},"2025-12-15",20.51,1.69,4877700,{"date":1508,"open":1408,"high":1509,"low":1468,"close":1510,"change":193,"percent_change":671,"volume":1511,"transactions":9,"vwap":1510},"2025-12-12",20.37,20.16,2801900,{"date":1513,"open":1439,"high":1406,"low":1478,"close":1514,"change":679,"percent_change":121,"volume":1515,"transactions":9,"vwap":1514},"2025-12-11",20.13,4183700,{"date":1517,"open":1479,"high":1518,"low":1479,"close":1436,"change":361,"percent_change":1035,"volume":1519,"transactions":9,"vwap":1436},"2025-12-10",20.24,4298600,{"date":1521,"open":1522,"high":1468,"low":1522,"close":1479,"change":553,"percent_change":1310,"volume":1523,"transactions":9,"vwap":1479},"2025-12-09",19.85,5451800,{"date":1525,"open":1474,"high":1526,"low":31,"close":1527,"change":543,"percent_change":303,"volume":1528,"transactions":9,"vwap":1527},"2025-12-08",20.12,19.78,4044500,{"date":1530,"open":1531,"high":1518,"low":1532,"close":1514,"change":311,"percent_change":992,"volume":1533,"transactions":9,"vwap":1514},"2025-12-05",20.040001,20.01,3069700,{"date":1535,"open":1448,"high":1536,"low":1437,"close":1455,"change":500,"percent_change":93,"volume":1537,"transactions":9,"vwap":1455},"2025-12-04",20.47,3989900,{"date":1539,"open":1540,"high":1462,"low":1426,"close":1414,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1414},"2025-12-03",20.33,0.11,0.54,3909000,{"date":1545,"open":1546,"high":1336,"low":1418,"close":1547,"change":352,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-02",20.54,20.3,-0.93,5601900,{"date":1551,"open":1494,"high":1353,"low":1345,"close":1552,"change":393,"percent_change":1553,"volume":1367,"transactions":9,"vwap":1552},"2025-12-01",20.49,-0.82,{"date":1555,"open":1324,"high":1376,"low":1494,"close":1556,"change":250,"percent_change":240,"volume":1557,"transactions":9,"vwap":1556},"2025-11-28",20.66,1781800,{"date":1559,"open":1407,"high":1325,"low":1409,"close":1366,"change":777,"percent_change":411,"volume":1560,"transactions":9,"vwap":1366},"2025-11-26",3475700,{"date":1562,"open":1504,"high":1337,"low":1494,"close":1563,"change":722,"percent_change":17,"volume":1564,"transactions":9,"vwap":1563},"2025-11-25",20.68,4458100,{"date":1566,"open":1567,"high":1487,"low":1567,"close":1462,"change":136,"percent_change":1061,"volume":1568,"transactions":9,"vwap":1462},"2025-11-24",20.15,9729000,{"date":1570,"open":1571,"high":1552,"low":1479,"close":1455,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1455},"2025-11-21",19.92,0.49,2.47,10145600,{"date":1576,"open":1426,"high":1406,"low":1577,"close":1578,"change":465,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-20",19.86,19.87,-0.7,5992400,{"date":1582,"open":1467,"high":1450,"low":1473,"close":1532,"change":429,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1532},"2025-11-19",-1.09,4236600,{"date":1586,"open":1587,"high":1437,"low":1432,"close":1418,"change":553,"percent_change":1005,"volume":1588,"transactions":9,"vwap":1418},"2025-11-18",20.07,3973300,{"date":1590,"open":1552,"high":1546,"low":1591,"close":1474,"change":222,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1474},"2025-11-17",20.1,-1.52,3507900,{"date":1595,"open":1487,"high":1409,"low":1344,"close":1454,"change":981,"percent_change":500,"volume":1596,"transactions":9,"vwap":1454},"2025-11-14",3870000,{"date":1598,"open":1494,"high":1392,"low":1338,"close":1599,"change":382,"percent_change":956,"volume":1600,"transactions":9,"vwap":1599},"2025-11-13",20.43,3195200,{"date":1602,"open":1382,"high":1603,"low":1324,"close":1336,"change":331,"percent_change":769,"volume":1604,"transactions":9,"vwap":1336},"2025-11-12",20.8,3589500,{"date":1606,"open":1424,"high":1376,"low":1454,"close":1392,"change":652,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1392},"2025-11-11",1.77,5913600,{"date":1610,"open":1494,"high":1488,"low":1547,"close":1540,"change":25,"percent_change":909,"volume":1611,"transactions":9,"vwap":1540},"2025-11-10",4419600,{"date":1613,"open":1427,"high":1324,"low":1450,"close":1546,"change":893,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1546},"2025-11-07",1.48,4101900,{"date":1617,"open":1448,"high":1487,"low":1510,"close":1518,"change":352,"percent_change":1548,"volume":1618,"transactions":9,"vwap":1518},"2025-11-06",4863300,{"date":1620,"open":1409,"high":1409,"low":1419,"close":1599,"change":981,"percent_change":500,"volume":1621,"transactions":9,"vwap":1599},"2025-11-05",5719300,{"date":1623,"open":1509,"high":1425,"low":1510,"close":1398,"change":679,"percent_change":977,"volume":1624,"transactions":9,"vwap":1398},"2025-11-04",9854300,{"date":1626,"open":1494,"high":1329,"low":1432,"close":1509,"change":411,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1509},"2025-11-03",-1.4,8790500,{"date":1630,"open":1318,"high":1631,"low":1556,"close":1556,"change":1632,"percent_change":584,"volume":1633,"transactions":9,"vwap":1556},"2025-10-31",21.09,-0.33,6343600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":613,"volume":1641,"transactions":9,"vwap":1639},"2025-10-30",21.56,21.84,20.91,20.99,-0.41,8054500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-10-29",21.61,21.79,21.32,21.4,-0.39,-1.79,5499500,{"date":1652,"open":300,"high":300,"low":1653,"close":1645,"change":466,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2025-10-28",21.74,-2.59,4186300,{"date":1657,"open":1110,"high":228,"low":212,"close":1120,"change":193,"percent_change":322,"volume":1658,"transactions":9,"vwap":1120},"2025-10-27",4216700,{"date":1660,"open":1144,"high":1661,"low":21,"close":248,"change":553,"percent_change":1542,"volume":1662,"transactions":9,"vwap":248},"2025-10-24",22.43,2355700,{"date":1664,"open":300,"high":1665,"low":1666,"close":21,"change":352,"percent_change":1667,"volume":1668,"transactions":9,"vwap":21},"2025-10-23",22.39,22,-0.85,3664500,{"date":1670,"open":1116,"high":218,"low":1671,"close":1144,"change":172,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1144},"2025-10-22",22.16,0.9,4590800,{"date":1675,"open":1676,"high":248,"low":1677,"close":203,"change":77,"percent_change":863,"volume":1678,"transactions":9,"vwap":203},"2025-10-21",22.030001,21.9,5406500,{"date":1680,"open":1681,"high":249,"low":1653,"close":1666,"change":361,"percent_change":111,"volume":1682,"transactions":9,"vwap":1666},"2025-10-20",21.95,5609900,{"date":1684,"open":1685,"high":1286,"low":1686,"close":1637,"change":722,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1637},"2025-10-17",21.58,21.48,1.06,3986200,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1644,"change":331,"percent_change":1346,"volume":1693,"transactions":9,"vwap":1644},"2025-10-16",21.87,21.43,5167100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1230,"percent_change":1269,"volume":1700,"transactions":9,"vwap":1699},"2025-10-15",21.46,21.82,21.42,21.71,6509900,{"date":1702,"open":1352,"high":1703,"low":1352,"close":1704,"change":977,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-14",21.47,21.39,1.62,5576100,{"date":1708,"open":1360,"high":1631,"low":1386,"close":1308,"change":680,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1308},"2025-10-13",1.3,4341500,{"date":1712,"open":1713,"high":1714,"low":1315,"close":1393,"change":818,"percent_change":1254,"volume":1715,"transactions":9,"vwap":1393},"2025-10-10",21.24,21.3,8378900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":777,"percent_change":341,"volume":1722,"transactions":9,"vwap":1721},"2025-10-09",21.27,21.41,21.13,21.23,2593800,{"date":1724,"open":1646,"high":1725,"low":1726,"close":1727,"change":1029,"percent_change":903,"volume":1728,"transactions":9,"vwap":1727},"2025-10-08",21.36,21.2,21.29,2793700,{"date":1730,"open":1731,"high":1299,"low":1713,"close":1300,"change":1039,"percent_change":1579,"volume":1732,"transactions":9,"vwap":1300},"2025-10-07",21.49,4241900,{"date":1734,"open":1735,"high":1697,"low":1300,"close":1736,"change":232,"percent_change":722,"volume":1737,"transactions":9,"vwap":1736},"2025-10-06",21.53,21.52,3461600,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1703,"change":1541,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1703},"2025-10-03",21.38,21.7,0.51,3180600,{"date":1745,"open":1746,"high":1747,"low":1726,"close":1725,"change":382,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1725},"2025-10-02",21.5,21.57,-0.74,2671100,{"date":1751,"open":1741,"high":1752,"low":1692,"close":1736,"change":1632,"percent_change":257,"volume":1753,"transactions":9,"vwap":1736},"2025-10-01",21.91,4799300,{"date":1755,"open":1756,"high":1691,"low":1757,"close":1758,"change":58,"percent_change":455,"volume":1759,"transactions":9,"vwap":1758},"2025-09-30",21.67,21.63,21.85,2970700,{"date":1761,"open":1762,"high":1699,"low":1703,"close":1756,"change":511,"percent_change":783,"volume":1763,"transactions":9,"vwap":1756},"2025-09-29",21.6,3208400,{"date":1765,"open":1644,"high":1766,"low":1767,"close":1293,"change":1541,"percent_change":1742,"volume":1768,"transactions":9,"vwap":1293},"2025-09-26",21.73,21.45,3267400,{"date":1770,"open":1771,"high":1645,"low":1767,"close":1686,"change":1039,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1686},"2025-09-25",21.64,-0.69,2907200,{"date":1775,"open":1274,"high":1776,"low":1762,"close":1757,"change":594,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1757},"2025-09-24",21.94,-1.23,3491300,{"date":1780,"open":1285,"high":1781,"low":1699,"close":1677,"change":322,"percent_change":1005,"volume":1782,"transactions":9,"vwap":1677},"2025-09-23",21.97,2619700,{"date":1784,"open":1637,"high":1752,"low":1301,"close":1785,"change":393,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-22",21.77,-0.77,3750100,{"date":1789,"open":21,"high":1790,"low":1752,"close":1776,"change":311,"percent_change":1444,"volume":1791,"transactions":9,"vwap":1776},"2025-09-19",22.28,7513100,{"date":1793,"open":1681,"high":203,"low":1681,"close":192,"change":233,"percent_change":179,"volume":1794,"transactions":9,"vwap":192},"2025-09-18",2646100,{"date":1796,"open":200,"high":300,"low":1292,"close":1681,"change":382,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1681},"2025-09-17",-0.72,5236900,{"date":1800,"open":1116,"high":300,"low":1266,"close":1133,"change":311,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1133},"2025-09-16",-1.03,4117100,{"date":1804,"open":300,"high":1111,"low":1138,"close":248,"change":500,"percent_change":429,"volume":1805,"transactions":9,"vwap":248},"2025-09-15",3417200,{"date":1807,"open":280,"high":1093,"low":248,"close":1665,"change":221,"percent_change":222,"volume":1808,"transactions":9,"vwap":1665},"2025-09-12",3489600,{"date":1810,"open":24,"high":219,"low":1273,"close":1111,"change":361,"percent_change":116,"volume":1811,"transactions":9,"vwap":1111},"2025-09-11",3028600,{"date":1813,"open":1116,"high":228,"low":247,"close":1116,"change":777,"percent_change":594,"volume":1814,"transactions":9,"vwap":1116},"2025-09-10",3298400,{"date":1816,"open":272,"high":1093,"low":24,"close":1104,"change":382,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1104},"2025-09-09",-0.71,4448800,{"date":1820,"open":271,"high":1821,"low":230,"close":211,"change":93,"percent_change":1822,"volume":1823,"transactions":9,"vwap":211},"2025-09-08",22.69,-1.05,3437300,{"date":1825,"open":1153,"high":1083,"low":272,"close":1124,"change":419,"percent_change":420,"volume":1826,"transactions":9,"vwap":1124},"2025-09-05",3581800,{"date":1828,"open":1142,"high":1829,"low":1830,"close":1831,"change":810,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-04",22.8,22.48,22.79,1.38,3314300,{"date":1835,"open":1836,"high":231,"low":200,"close":1830,"change":722,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1830},"2025-09-03",22.15,1.03,3267300,{"date":1840,"open":1104,"high":228,"low":1841,"close":247,"change":93,"percent_change":754,"volume":1842,"transactions":9,"vwap":247},"2025-09-02",22.14,4390700,{"date":1844,"open":220,"high":211,"low":1790,"close":231,"change":136,"percent_change":1077,"volume":1845,"transactions":9,"vwap":231},"2025-08-29",3291400,{"date":1847,"open":1848,"high":220,"low":1841,"close":1848,"change":510,"percent_change":136,"volume":1849,"transactions":9,"vwap":1848},"2025-08-28",22.4,5576800,{"date":1851,"open":192,"high":228,"low":1841,"close":300,"change":680,"percent_change":1182,"volume":1852,"transactions":9,"vwap":300},"2025-08-27",2256600,{"date":1854,"open":203,"high":248,"low":1266,"close":1133,"change":292,"percent_change":1640,"volume":1855,"transactions":9,"vwap":1133},"2025-08-26",4312800,{"date":1857,"open":1836,"high":1138,"low":1275,"close":212,"change":204,"percent_change":204,"volume":1858,"transactions":9,"vwap":212},"2025-08-25",2752600,{"date":1860,"open":1861,"high":1116,"low":1757,"close":212,"change":1295,"percent_change":1862,"volume":1863,"transactions":9,"vwap":212},"2025-08-22",21.72,3.02,2365200,{"date":1865,"open":1299,"high":1756,"low":1686,"close":1866,"change":1029,"percent_change":903,"volume":1867,"transactions":9,"vwap":1866},"2025-08-21",21.55,2983300,{"date":1869,"open":1870,"high":1691,"low":1747,"close":1757,"change":221,"percent_change":371,"volume":1871,"transactions":9,"vwap":1757},"2025-08-20",21.75,4360100,{"date":1873,"open":1874,"high":1699,"low":1874,"close":1741,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1741},"2025-08-19",21.11,0.59,2.79,3155826,{"date":1879,"open":1718,"high":1725,"low":1880,"close":1874,"change":331,"percent_change":969,"volume":1881,"transactions":9,"vwap":1874},"2025-08-18",21.1,3809400,{"date":1883,"open":1884,"high":1727,"low":1322,"close":1885,"change":232,"percent_change":746,"volume":1886,"transactions":9,"vwap":1885},"2025-08-15",21.17,21.21,3209000,{"date":1888,"open":1889,"high":1704,"low":1890,"close":1891,"change":903,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-14",21.33,21,21.16,-1.72,3787300,{"date":1895,"open":1713,"high":1747,"low":1330,"close":1735,"change":1077,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1735},"2025-08-13",1.89,3120000,{"date":1899,"open":1900,"high":1901,"low":1603,"close":1720,"change":1268,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1720},"2025-08-12",20.89,21.14,1.59,2404800,{"date":1905,"open":1386,"high":1322,"low":1376,"close":1603,"change":981,"percent_change":500,"volume":1906,"transactions":9,"vwap":1603},"2025-08-11",3501900,{"date":1908,"open":1726,"high":1721,"low":1376,"close":1351,"change":1172,"percent_change":1649,"volume":1909,"transactions":9,"vwap":1351},"2025-08-08",3490000,{"date":1911,"open":1735,"high":1299,"low":1354,"close":1912,"change":465,"percent_change":383,"volume":1913,"transactions":9,"vwap":1912},"2025-08-07",21.19,4554400,{"date":1915,"open":1725,"high":1703,"low":1727,"close":1889,"change":250,"percent_change":240,"volume":1916,"transactions":9,"vwap":1889},"2025-08-06",8017300,{"date":1918,"open":1880,"high":1919,"low":1343,"close":1727,"change":746,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1727},"2025-08-05",21.31,1.14,4774800,{"date":1923,"open":1603,"high":1726,"low":1393,"close":1308,"change":810,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1308},"2025-08-04",1.49,4626600,{"date":1927,"open":1300,"high":1740,"low":1329,"close":1928,"change":914,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-01",20.74,-2.31,5355500,{"date":1932,"open":1696,"high":1933,"low":1912,"close":1721,"change":1024,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1721},"2025-07-31",22.09,-3.06,7340200,{"date":1937,"open":1938,"high":1144,"low":1294,"close":1677,"change":419,"percent_change":465,"volume":1939,"transactions":9,"vwap":1677},"2025-07-30",22.01,7432300,{"date":1941,"open":1301,"high":1666,"low":1747,"close":1942,"change":1943,"percent_change":1095,"volume":1944,"transactions":9,"vwap":1942},"2025-07-29",21.93,0.38,5742700,{"date":1946,"open":1653,"high":1947,"low":1686,"close":1866,"change":311,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1866},"2025-07-28",21.81,-1.06,2771800,{"date":1951,"open":1952,"high":1841,"low":1757,"close":1285,"change":501,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1285},"2025-07-25",21.98,-0.91,4191200,{"date":1956,"open":1957,"high":1841,"low":1681,"close":1952,"change":465,"percent_change":710,"volume":1958,"transactions":9,"vwap":1952},"2025-07-24",22.1,2505700,{"date":1960,"open":1961,"high":1962,"low":1275,"close":1961,"change":232,"percent_change":722,"volume":1963,"transactions":9,"vwap":1961},"2025-07-23",22.12,22.18,2789200,{"date":1965,"open":1766,"high":1133,"low":1747,"close":1966,"change":1129,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-22",22.07,2.08,3086100,{"date":1970,"open":1756,"high":1971,"low":1293,"close":1972,"change":500,"percent_change":311,"volume":1973,"transactions":9,"vwap":1972},"2025-07-21",21.86,21.62,3226000,{"date":1975,"open":1307,"high":1285,"low":1736,"close":1756,"change":265,"percent_change":232,"volume":1976,"transactions":9,"vwap":1756},"2025-07-18",3467200,{"date":1978,"open":1719,"high":1861,"low":1979,"close":1307,"change":887,"percent_change":155,"volume":1980,"transactions":9,"vwap":1307},"2025-07-17",21.35,3617200,{"date":1982,"open":1721,"high":1696,"low":1880,"close":1719,"change":746,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1719},"2025-07-16",1.13,2819900,{"date":1986,"open":1653,"high":1285,"low":1720,"close":1884,"change":1057,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1884},"2025-07-15",-2.49,4632400,{"date":1990,"open":1692,"high":1861,"low":1646,"close":1699,"change":722,"percent_change":643,"volume":1991,"transactions":9,"vwap":1699},"2025-07-14",5178400,{"date":1993,"open":1713,"high":1736,"low":1631,"close":1686,"change":1541,"percent_change":1742,"volume":1994,"transactions":9,"vwap":1686},"2025-07-11",3593400,{"date":1996,"open":1997,"high":1736,"low":1375,"close":1300,"change":233,"percent_change":1241,"volume":1998,"transactions":9,"vwap":1300},"2025-07-10",21.18,3018000,{"date":2000,"open":1726,"high":1718,"low":1306,"close":1375,"change":679,"percent_change":1268,"volume":2001,"transactions":9,"vwap":1375},"2025-07-09",3765300,{"date":2003,"open":1306,"high":1713,"low":1316,"close":1323,"change":420,"percent_change":824,"volume":2004,"transactions":9,"vwap":1323},"2025-07-08",5445800,{"date":2006,"open":1747,"high":1756,"low":1891,"close":1885,"change":1640,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1885},"2025-07-07",-1.9,4294600,{"date":2010,"open":1696,"high":2011,"low":1647,"close":1972,"change":58,"percent_change":1302,"volume":2012,"transactions":9,"vwap":1972},"2025-07-03",21.68,3389300,{"date":2014,"open":2015,"high":1746,"low":1884,"close":2016,"change":997,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-07-02",21.34,21.44,1.23,4870200,{"date":2020,"open":1365,"high":1685,"low":2021,"close":1997,"change":361,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1997},"2025-07-01",20.87,0.76,5735000,{"date":2025,"open":1638,"high":1316,"low":1382,"close":2026,"change":136,"percent_change":921,"volume":2027,"transactions":9,"vwap":2026},"2025-06-30",21.02,5165300,{"date":2029,"open":1322,"high":1884,"low":1359,"close":1370,"change":292,"percent_change":332,"volume":2030,"transactions":9,"vwap":1370},"2025-06-27",5615100,{"date":2032,"open":2021,"high":1306,"low":1351,"close":2026,"change":240,"percent_change":796,"volume":2033,"transactions":9,"vwap":2026},"2025-06-26",3895700,{"date":2035,"open":1880,"high":1375,"low":1603,"close":1325,"change":1640,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1325},"2025-06-25",-1.93,4648100,{"date":2039,"open":2040,"high":1719,"low":1726,"close":1713,"change":510,"percent_change":136,"volume":2041,"transactions":9,"vwap":1713},"2025-06-24",21.28,3566000,{"date":2043,"open":1318,"high":2044,"low":1359,"close":2045,"change":1268,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-23",21.25,21.22,1.58,3098900,{"date":2049,"open":1330,"high":2045,"low":1381,"close":1900,"change":817,"percent_change":1361,"volume":2050,"transactions":9,"vwap":1900},"2025-06-20",10711500,{"date":2052,"open":1359,"high":1891,"low":1315,"close":1890,"change":233,"percent_change":1687,"volume":2053,"transactions":9,"vwap":1890},"2025-06-18",3703700,{"date":2055,"open":1638,"high":2026,"low":1392,"close":1393,"change":465,"percent_change":1024,"volume":2056,"transactions":9,"vwap":1393},"2025-06-17",3066300,{"date":2058,"open":1639,"high":1901,"low":2021,"close":1377,"change":136,"percent_change":921,"volume":2059,"transactions":9,"vwap":1377},"2025-06-16",2567700,{"date":2061,"open":1359,"high":1370,"low":1407,"close":1325,"change":352,"percent_change":1276,"volume":2062,"transactions":9,"vwap":1325},"2025-06-13",2772500,{"date":2064,"open":1358,"high":1308,"low":1393,"close":2026,"change":193,"percent_change":194,"volume":2065,"transactions":9,"vwap":2026},"2025-06-12",3265800,{"date":2067,"open":1300,"high":1696,"low":1318,"close":1639,"change":25,"percent_change":312,"volume":2068,"transactions":9,"vwap":1639},"2025-06-11",5076200,{"date":2070,"open":1880,"high":1646,"low":1316,"close":1726,"change":671,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1726},"2025-06-10",0.71,5373300,{"date":2074,"open":1316,"high":1912,"low":2075,"close":1308,"change":886,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1308},"2025-06-09",20.88,0.29,3469600,{"date":2079,"open":1339,"high":1365,"low":1397,"close":1639,"change":1177,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1639},"2025-06-06",0.82,5261200,{"date":2083,"open":1358,"high":1358,"low":1329,"close":1381,"change":465,"percent_change":1024,"volume":2084,"transactions":9,"vwap":1381},"2025-06-05",4169800,{"date":2086,"open":1901,"high":1901,"low":2075,"close":1358,"change":292,"percent_change":332,"volume":2087,"transactions":9,"vwap":1358},"2025-06-04",3677900,{"date":2089,"open":1365,"high":1375,"low":1358,"close":1308,"change":439,"percent_change":492,"volume":2090,"transactions":9,"vwap":1308},"2025-06-03",2949000,{"date":2092,"open":1880,"high":1721,"low":1393,"close":1884,"change":292,"percent_change":1499,"volume":2093,"transactions":9,"vwap":1884},"2025-06-02",3582700,{"date":2095,"open":2040,"high":2015,"low":1631,"close":2096,"change":292,"percent_change":1499,"volume":2097,"transactions":9,"vwap":2096},"2025-05-30",21.26,6604800,{"date":2099,"open":1308,"high":2016,"low":1343,"close":1979,"change":783,"percent_change":1095,"volume":2100,"transactions":9,"vwap":1979},"2025-05-29",6414900,{"date":2102,"open":1322,"high":1322,"low":1381,"close":1343,"change":419,"percent_change":465,"volume":2103,"transactions":9,"vwap":1343},"2025-05-28",2879600,{"date":2105,"open":1353,"high":2106,"low":1336,"close":1365,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1365},"2025-05-27",21.030001,0.53,2.59,3328100,{"date":2111,"open":1599,"high":1331,"low":1344,"close":1345,"change":420,"percent_change":710,"volume":2112,"transactions":9,"vwap":1345},"2025-05-23",2903900,{"date":2114,"open":1409,"high":1339,"low":1455,"close":1382,"change":204,"percent_change":204,"volume":2115,"transactions":9,"vwap":1382},"2025-05-22",3301700,{"date":2117,"open":1997,"high":1885,"low":1331,"close":1382,"change":1772,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1382},"2025-05-21",-3.24,3382000,{"date":2121,"open":1636,"high":1287,"low":2045,"close":1714,"change":903,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1714},"2025-05-20",-1.71,4016900,{"date":2125,"open":1767,"high":1653,"low":2016,"close":1756,"change":291,"percent_change":292,"volume":2126,"transactions":9,"vwap":1756},"2025-05-19",3914400,{"date":2128,"open":1696,"high":1741,"low":1919,"close":1301,"change":893,"percent_change":653,"volume":2129,"transactions":9,"vwap":1301},"2025-05-16",2860500,{"date":2131,"open":1323,"high":1692,"low":1323,"close":1704,"change":2076,"percent_change":78,"volume":2132,"transactions":9,"vwap":1704},"2025-05-15",2524500,{"date":2134,"open":1997,"high":1703,"low":1352,"close":1880,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1880},"2025-05-14",-0.36,-1.68,5208200,{"date":2139,"open":2011,"high":2011,"low":1912,"close":1696,"change":817,"percent_change":942,"volume":2140,"transactions":9,"vwap":1696},"2025-05-13",6251400,{"date":2142,"open":1891,"high":1644,"low":1891,"close":1747,"change":857,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1747},"2025-05-12",3.6,4107400,{"date":2146,"open":1563,"high":1900,"low":1488,"close":1381,"change":194,"percent_change":362,"volume":2147,"transactions":9,"vwap":1381},"2025-05-09",3218400,{"date":2149,"open":1386,"high":1359,"low":1455,"close":1563,"change":193,"percent_change":671,"volume":2150,"transactions":9,"vwap":1563},"2025-05-08",5194000,{"date":2152,"open":1563,"high":1351,"low":1324,"close":1329,"change":250,"percent_change":240,"volume":2153,"transactions":9,"vwap":1329},"2025-05-07",4273900,{"date":2155,"open":1336,"high":1393,"low":1454,"close":1382,"change":817,"percent_change":632,"volume":1459,"transactions":9,"vwap":1382},"2025-05-06",{"date":2157,"open":2158,"high":1343,"low":1329,"close":1317,"change":302,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1317},"2025-05-05",20.95,-1.89,5285000,{"date":2162,"open":1375,"high":1721,"low":1354,"close":1330,"change":1177,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1330},"2025-05-02",0.81,4477400,{"date":2166,"open":1463,"high":1885,"low":2167,"close":2158,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2158},"2025-05-01",19.94,0.97,4.85,10826900,{"date":2172,"open":2173,"high":1480,"low":182,"close":2174,"change":331,"percent_change":612,"volume":2175,"transactions":9,"vwap":2174},"2025-04-30",20,19.98,7635100,{"date":2177,"open":1454,"high":1552,"low":1480,"close":1478,"change":1640,"percent_change":970,"volume":2178,"transactions":9,"vwap":1478},"2025-04-29",7076000,{"date":2180,"open":1406,"high":1324,"low":1418,"close":1552,"change":194,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1552},"2025-04-28",0.69,4925900,{"date":2184,"open":1599,"high":1599,"low":1436,"close":1344,"change":1029,"percent_change":1648,"volume":2185,"transactions":9,"vwap":1344},"2025-04-25",4939200,{"date":2187,"open":1552,"high":1409,"low":1344,"close":1599,"change":1029,"percent_change":1648,"volume":2188,"transactions":9,"vwap":1599},"2025-04-24",7684600,{"date":186,"open":1336,"high":2158,"low":1454,"close":1504,"change":1029,"percent_change":1648,"volume":2190,"transactions":9,"vwap":1504},5669000]