[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHCT":3,"homepage-market-summary":35,"stock-historical-CHCT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHCT","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},"Community Healthcare Trust Incorporated Common Stock, $0.01 par value per share","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Community Healthcare Trust Inc is an integrated healthcare real estate company in the United States. The company owns and acquires, or finances, real estate properties that are leased to hospitals, doctors, healthcare systems, or other healthcare service providers in non-urban markets. The company derives the majority of its revenues from its real estate property and mortgage notes portfolio. The company's rental and mortgage interest income is recognized based on contractual arrangements with its tenants and borrowers.","35","Franklin, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},9.6916,1.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.62,14.13,14.15,13.61,14.09,-0.47,-3.34,511929.631092,6244,13.733,19.165,13.23,268664.111288456,6.6,2860,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},257747,94077627.822114,-14.61,"2025-04-22",[186,187,196,207,217,226,234,243,252,262,272,280,289,299,308,319,329,338,347,357,366,374,381,391,399,409,417,427,437,446,452,460,468,476,485,494,503,513,522,529,540,550,561,571,581,591,601,611,621,631,640,648,658,667,676,685,692,699,706,714,722,729,737,740,745,751,758,763,770,778,785,791,798,803,810,814,820,828,834,838,843,849,857,862,869,877,883,891,897,903,909,912,919,924,929,935,942,947,954,960,966,974,978,982,988,993,1000,1007,1012,1018,1024,1028,1035,1040,1047,1053,1060,1067,1071,1075,1078,1083,1088,1093,1100,1106,1113,1120,1127,1133,1139,1146,1154,1158,1162,1170,1177,1183,1190,1197,1203,1208,1214,1222,1227,1234,1238,1244,1249,1256,1262,1267,1271,1275,1282,1288,1293,1298,1303,1307,1311,1316,1321,1326,1330,1335,1339,1345,1350,1353,1360,1366,1372,1376,1381,1385,1389,1393,1397,1400,1405,1410,1413,1418,1422,1426,1431,1435,1440,1444,1447,1451,1457,1460,1466,1473,1479,1484,1491,1497,1503,1508,1513,1518,1523,1529,1535,1543,1550,1554,1558,1563,1569,1574,1580,1584,1590,1596,1602,1609,1614,1619,1625,1630,1634,1639,1646,1649,1654,1658,1662,1667,1672,1676,1682,1687,1692,1698,1704,1710,1717,1723,1729,1735,1742,1749,1756,1762,1767,1771,1775,1779,1784,1789,1794,1796,1799,1802,1805,1810,1813,1816,1820,1824,1829,1833,1836,1840,1844,1847,1850,1853,1857,1860,1864,1867,1871,1876,1880,1884,1889,1892,1895,1898,1903,1908,1912,1917,1923,1925,1931,1935,1939,1943,1946,1949,1954,1959,1964,1968,1972,1976,1981,1985,1989,1994,1998,2002,2007,2010,2013,2016,2019,2023,2026,2029,2033,2038,2041,2045,2048,2053,2056,2059,2062,2066,2071,2074,2079,2082,2086,2089,2093,2097,2102,2105,2108,2113,2117,2121,2124,2128,2133,2137,2142,2147,2151,2156,2159,2165,2170,2176,2181,2186,2189,2192,2195,2198,2202,2206,2210,2214,2216,2222,2225],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",14.14,13.88,-0.09,-0.63,552431.15066,5725,14.035,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",14.4,14.41,14.17,14.18,-0.21,-1.46,424594.46956,5924,14.2505,{"date":208,"open":209,"high":210,"low":201,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",14.25,14.48,14.39,0.08,0.56,410763.54526,5968,14.4026,{"date":218,"open":219,"high":198,"low":201,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",14.35,14.31,-0.1,-0.69,337767.398079,4532,14.2845,{"date":227,"open":220,"high":199,"low":228,"close":199,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",14.215,0.1,0.7,321079.707642,4778,14.3154,{"date":235,"open":236,"high":237,"low":22,"close":220,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",14.28,14.34,0.04,0.28,347690.831012,5585,14.2723,{"date":244,"open":211,"high":211,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",14.19,14.27,-0.16,-1.11,330946.404958,5032,14.2576,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":157,"volume":259,"transactions":260,"vwap":261},"2026-09-22",14.45,14.5992,14.345,14.43,0.05,347298.344259,5171,14.4852,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",14.23,14.445,14.38,0.21,1.48,451150.436251,6333,14.368,{"date":273,"open":266,"high":266,"low":274,"close":200,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",14.11,-0.25,-1.73,963251.104698,4644,14.1929,{"date":281,"open":282,"high":282,"low":199,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",14.72,14.42,-0.24,-1.64,248711.41863,4479,14.5038,{"date":290,"open":291,"high":292,"low":198,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",14.68,14.77,14.66,0.01,0.07,266060.170752,3955,14.586,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":191,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",14.69,14.5,14.65,-0.61,221640.477128,3924,14.6194,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",14.78,14.8449,14.57,14.74,0.13,0.89,306702.434522,5283,14.7155,{"date":320,"open":321,"high":322,"low":302,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",14.67,14.7918,14.61,-0.02,-0.14,241306.237377,4236,14.6043,{"date":330,"open":331,"high":293,"low":254,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",14.55,14.63,0.14,0.97,316554.454831,4700,14.5565,{"date":339,"open":310,"high":340,"low":257,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",14.845,14.49,-0.29,-1.96,349379.725661,6372,14.5313,{"date":348,"open":349,"high":350,"low":351,"close":310,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",14.93,14.98,14.76,-0.22,-1.47,305126.28991,5487,14.8417,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":229,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",14.85,15.11,15,0.67,213589.23295,4155,15.0012,{"date":367,"open":350,"high":361,"low":368,"close":369,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",14.82,14.9,0,182624.763179,4029,14.8972,{"date":375,"open":359,"high":376,"low":377,"close":369,"change":294,"percent_change":295,"volume":378,"transactions":379,"vwap":380},"2026-09-02",14.97,14.806,252225.145322,4715,14.8913,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",14.7,15.005,14.89,0.18,1.22,321638.313238,4929,14.8726,{"date":392,"open":393,"high":393,"low":291,"close":394,"change":284,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",14.99,14.71,-1.61,1462908.917741,8894,14.7324,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":325,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",15.08,15.16,14.86,14.95,-0.93,366635.669525,4355,14.9534,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":51,"volume":414,"transactions":415,"vwap":416},"2026-08-27",14.87,15.09,0.15,344472.466723,9074,15.0229,{"date":418,"open":360,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",15.19,14.865,14.94,-0.08,-0.53,241611.909562,4942,14.9778,{"date":428,"open":429,"high":430,"low":292,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",15.2,15.22,15.02,-0.11,-0.73,330075.132125,5096,14.9273,{"date":438,"open":369,"high":439,"low":369,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",15.175,15.13,0.26,1.75,368467.415942,4922,15.0723,{"date":447,"open":368,"high":349,"low":448,"close":411,"change":370,"percent_change":370,"volume":449,"transactions":450,"vwap":451},"2026-08-21",14.615,239999.470284,3420,14.8368,{"date":453,"open":303,"high":454,"low":455,"close":411,"change":212,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",14.935,14.59,0.54,327748.607973,3792,14.7921,{"date":461,"open":283,"high":462,"low":463,"close":464,"change":370,"percent_change":370,"volume":465,"transactions":466,"vwap":467},"2026-08-19",14.848,14.3778,14.79,352306.482678,3853,14.6547,{"date":469,"open":369,"high":393,"low":470,"close":464,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",14.73,0.12,0.82,411308.430663,6182,14.8231,{"date":477,"open":478,"high":479,"low":210,"close":321,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",15.06,15.07,-0.41,-2.72,466048.85454,6360,14.6881,{"date":486,"open":401,"high":487,"low":488,"close":401,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",15.3491,15.05,-0.04,-0.26,229409.571359,4366,15.1505,{"date":495,"open":429,"high":496,"low":497,"close":498,"change":499,"percent_change":43,"volume":500,"transactions":501,"vwap":502},"2026-08-13",15.4,15.1,15.12,0.11,283867.037525,4923,15.1843,{"date":504,"open":361,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",15.15,14.825,15.01,-0.06,-0.4,281198.951007,5101,14.9565,{"date":514,"open":497,"high":515,"low":516,"close":479,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",15.27,15.04,-0.05,-0.33,297990.810806,5887,15.1154,{"date":523,"open":524,"high":524,"low":497,"close":498,"change":433,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",15.82,-4.61,434222.057806,7549,15.2734,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",15.5,15.86,15.45,15.85,0.27,1.73,306675.612344,4938,15.7031,{"date":541,"open":531,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",16.04,15.325,15.58,0.19,1.23,616563.84171,9929,15.7226,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",16.65,16.655,15.03,15.39,-2.32,-13.1,1418737.700655,21744,15.5156,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",18.27,17.69,17.71,-0.55,-3.01,497337.091901,7575,17.8702,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":517,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",18.47,18.66,18.21,18.26,-0.27,264742.536289,5602,18.3685,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":275,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",18.57,18.58,18.275,18.31,-1.35,166552.531388,3061,18.3784,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",18.795,18.34,18.56,-0.19,-1.01,206876.637598,3619,18.5074,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":577,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",18.97,19.0828,18.71,18.75,-1.42,212636.647147,4183,18.8521,{"date":612,"open":613,"high":30,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",19,18.8802,19.02,0.2,1.06,251557.958557,4174,19.039,{"date":622,"open":623,"high":624,"low":606,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",18.77,19.04,18.82,0.03,0.16,162407.867875,3600,18.8933,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":239,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",18.52,18.885,18.79,1.51,127040.932957,3206,18.7915,{"date":641,"open":576,"high":583,"low":642,"close":643,"change":386,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",18.16,18.51,0.98,174922.325264,3587,18.4609,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",19.05,18.32,18.33,-0.65,-3.42,202966.420526,4615,18.4553,{"date":659,"open":605,"high":660,"low":605,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",19.03,18.98,0.3,1.61,293628.769566,5034,18.9145,{"date":668,"open":669,"high":670,"low":671,"close":669,"change":672,"percent_change":222,"volume":673,"transactions":674,"vwap":675},"2026-07-20",18.68,18.8999,18.46,-0.13,199147.475107,4459,18.6632,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-17",18.76,19.13,18.5,18.81,0.23,1.24,262600,{"date":686,"open":687,"high":688,"low":687,"close":584,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":584},"2026-07-16",17.99,18.69,0.61,3.39,295100,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":239,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-15",17.8,18.030001,17.97,1.58,166100,{"date":700,"open":701,"high":702,"low":564,"close":564,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":564},"2026-07-14",18.09,18.11,-0.38,-2.1,164600,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":112,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-13",18.23,18.35,18.014999,18.07,0.33,134500,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":616,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-10",17.94,18.12,17.72,18.01,1.12,167600,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":422,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-09",18.02,17.745,17.81,-0.45,258600,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",18.17,17.86,17.89,-0.12,-0.67,195900,{"date":738,"open":701,"high":643,"low":687,"close":719,"change":489,"percent_change":352,"volume":739,"transactions":9,"vwap":719},"2026-07-07",226500,{"date":741,"open":575,"high":742,"low":696,"close":743,"change":490,"percent_change":607,"volume":744,"transactions":9,"vwap":743},"2026-07-06",18.28,18.049999,222800,{"date":746,"open":747,"high":748,"low":575,"close":586,"change":749,"percent_change":703,"volume":750,"transactions":9,"vwap":586},"2026-07-02",18.41,18.665,-0.07,204300,{"date":752,"open":753,"high":754,"low":576,"close":755,"change":229,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-01",18.29,18.515,18.38,0.55,151000,{"date":759,"open":760,"high":680,"low":575,"close":742,"change":202,"percent_change":761,"volume":762,"transactions":9,"vwap":742},"2026-06-30",18.36,-1.14,178900,{"date":764,"open":765,"high":766,"low":695,"close":767,"change":627,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-29",18.22,18.54,18.49,0.87,151200,{"date":771,"open":772,"high":773,"low":774,"close":652,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":652},"2026-06-26",18.040001,18.39,17.955,0.37,2.06,594300,{"date":779,"open":696,"high":780,"low":781,"close":782,"change":749,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-25",18.15,17.68,17.96,-0.39,169700,{"date":786,"open":787,"high":788,"low":789,"close":695,"change":386,"percent_change":107,"volume":790,"transactions":9,"vwap":695},"2026-06-24",17.88,18.13,17.87,188400,{"date":792,"open":793,"high":732,"low":794,"close":795,"change":157,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-23",17.56,17.45,17.85,2,160800,{"date":799,"open":800,"high":564,"low":800,"close":801,"change":295,"percent_change":132,"volume":802,"transactions":9,"vwap":801},"2026-06-22",17.44,17.5,175200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":117,"percent_change":508,"volume":809,"transactions":9,"vwap":808},"2026-06-18",17.49,17.67,17.29,17.43,389000,{"date":811,"open":694,"high":694,"low":812,"close":800,"change":490,"percent_change":353,"volume":813,"transactions":9,"vwap":800},"2026-06-17",17.275,140600,{"date":815,"open":718,"high":726,"low":816,"close":817,"change":499,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-16",17.53,17.7,0.63,115800,{"date":821,"open":719,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",18.059999,17.555,17.59,-0.32,-1.79,134000,{"date":829,"open":687,"high":702,"low":830,"close":831,"change":238,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-12",17.9,17.91,0.22,91100,{"date":835,"open":695,"high":753,"low":836,"close":789,"change":294,"percent_change":112,"volume":837,"transactions":9,"vwap":789},"2026-06-11",17.84,142000,{"date":839,"open":840,"high":642,"low":841,"close":732,"change":627,"percent_change":72,"volume":842,"transactions":9,"vwap":732},"2026-06-10",17.79,17.75,133000,{"date":844,"open":801,"high":845,"low":801,"close":817,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":817},"2026-06-09",17.905,0.31,1.78,159100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":221,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-08",17.57,17.63,17.35,17.39,-0.57,100500,{"date":858,"open":859,"high":860,"low":859,"close":805,"change":267,"percent_change":387,"volume":861,"transactions":9,"vwap":805},"2026-06-05",17.24,17.82,124000,{"date":863,"open":864,"high":854,"low":865,"close":866,"change":239,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-04",17.15,17.09,17.28,1.65,137400,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",17.4,17.475,17,-0.43,-2.47,189000,{"date":878,"open":879,"high":880,"low":879,"close":808,"change":386,"percent_change":881,"volume":882,"transactions":9,"vwap":808},"2026-06-02",17.21,17.6,1.04,151700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":626,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-01",17.17,17.37,17.12,17.25,0.17,195800,{"date":892,"open":853,"high":853,"low":865,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-29",17.22,-0.15,-0.86,213000,{"date":898,"open":899,"high":852,"low":900,"close":886,"change":202,"percent_change":901,"volume":902,"transactions":9,"vwap":886},"2026-05-28",17.62,17.32,-1.19,163900,{"date":904,"open":824,"high":787,"low":905,"close":906,"change":907,"percent_change":499,"volume":908,"transactions":9,"vwap":906},"2026-05-27",17.525,17.58,0.02,144900,{"date":910,"open":853,"high":906,"low":807,"close":793,"change":386,"percent_change":881,"volume":911,"transactions":9,"vwap":793},"2026-05-26",129100,{"date":913,"open":817,"high":860,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-22",17.36,17.38,-0.34,-1.92,196000,{"date":920,"open":800,"high":860,"low":921,"close":718,"change":386,"percent_change":922,"volume":923,"transactions":9,"vwap":718},"2026-05-21",17.3,1.03,212500,{"date":925,"open":807,"high":793,"low":893,"close":926,"change":616,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-20",17.54,1.15,181200,{"date":930,"open":885,"high":808,"low":931,"close":932,"change":258,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-19",17.105,17.34,0.29,141300,{"date":936,"open":937,"high":807,"low":938,"close":807,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":807},"2026-05-18",16.87,16.861,0.42,2.49,159300,{"date":943,"open":873,"high":873,"low":944,"close":937,"change":202,"percent_change":945,"volume":946,"transactions":9,"vwap":937},"2026-05-15",16.73,-1.23,162000,{"date":948,"open":949,"high":900,"low":950,"close":951,"change":212,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-14",17.11,17.07,17.08,0.47,167500,{"date":955,"open":956,"high":957,"low":958,"close":873,"change":324,"percent_change":734,"volume":959,"transactions":9,"vwap":873},"2026-05-13",16.93,17.02,16.8,237800,{"date":961,"open":962,"high":866,"low":963,"close":957,"change":627,"percent_change":964,"volume":965,"transactions":9,"vwap":957},"2026-05-12",16.68,16.67,0.95,313400,{"date":967,"open":950,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-11",17.19,16.83,16.86,-0.72,-4.1,215500,{"date":975,"open":976,"high":795,"low":793,"close":906,"change":221,"percent_change":855,"volume":977,"transactions":9,"vwap":906},"2026-05-08",17.64,255400,{"date":979,"open":801,"high":789,"low":980,"close":781,"change":889,"percent_change":334,"volume":981,"transactions":9,"vwap":781},"2026-05-07",17.33,220100,{"date":983,"open":984,"high":717,"low":854,"close":985,"change":672,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-06",17.93,17.51,-0.74,239600,{"date":989,"open":921,"high":718,"low":990,"close":976,"change":952,"percent_change":991,"volume":992,"transactions":9,"vwap":976},"2026-05-05",17.175,2.74,265700,{"date":994,"open":880,"high":995,"low":996,"close":885,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":885},"2026-05-04",17.74,16.975,-0.44,-2.5,293400,{"date":1001,"open":1002,"high":995,"low":980,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-01",17.41,17.61,0.39,2.26,198800,{"date":1008,"open":866,"high":1009,"low":893,"close":893,"change":489,"percent_change":1010,"volume":1011,"transactions":9,"vwap":893},"2026-04-30",17.42,-0.23,168900,{"date":1013,"open":1014,"high":806,"low":879,"close":1015,"change":825,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-29",17.48,17.26,-1.82,150900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":906,"change":616,"percent_change":927,"volume":1023,"transactions":9,"vwap":906},"2026-04-28",17.46,17.65,17.323,130200,{"date":1025,"open":949,"high":851,"low":949,"close":915,"change":386,"percent_change":1026,"volume":1027,"transactions":9,"vwap":915},"2026-04-27",1.05,144000,{"date":1029,"open":1030,"high":853,"low":1031,"close":1032,"change":314,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",16.98,16.95,17.2,0.76,179600,{"date":1036,"open":879,"high":1014,"low":1037,"close":950,"change":508,"percent_change":1038,"volume":1039,"transactions":9,"vwap":950},"2026-04-23",16.4,-0.35,925500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":626,"percent_change":386,"volume":1046,"transactions":9,"vwap":1045},"2026-04-22",17.14,17.352,16.985,17.13,137700,{"date":1048,"open":793,"high":906,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-21",17.1,-0.37,-2.12,113500,{"date":1054,"open":906,"high":1055,"low":1056,"close":1057,"change":247,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-20",17.675,17.415,17.47,-0.91,114400,{"date":1061,"open":1062,"high":1063,"low":853,"close":852,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":852},"2026-04-17",17.66,17.78,0.09,0.51,326900,{"date":1068,"open":853,"high":880,"low":853,"close":926,"change":333,"percent_change":1069,"volume":1070,"transactions":9,"vwap":926},"2026-04-16",0.8,124200,{"date":1072,"open":932,"high":794,"low":1073,"close":871,"change":907,"percent_change":471,"volume":1074,"transactions":9,"vwap":871},"2026-04-15",17.225,117000,{"date":1076,"open":864,"high":1002,"low":864,"close":915,"change":386,"percent_change":1026,"volume":1077,"transactions":9,"vwap":915},"2026-04-14",122900,{"date":1079,"open":864,"high":1080,"low":1081,"close":1032,"change":112,"percent_change":157,"volume":1082,"transactions":9,"vwap":1032},"2026-04-13",17.23,17.049999,152400,{"date":1084,"open":1085,"high":1080,"low":1086,"close":1042,"change":333,"percent_change":472,"volume":1087,"transactions":9,"vwap":1042},"2026-04-10",17.059999,16.912,156600,{"date":1089,"open":1090,"high":949,"low":1090,"close":873,"change":147,"percent_change":1091,"volume":1092,"transactions":9,"vwap":873},"2026-04-09",16.54,1.92,174400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":962,"change":147,"percent_change":1098,"volume":1099,"transactions":9,"vwap":962},"2026-04-08",16.71,16.74,16.53,1.96,201200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":147,"percent_change":796,"volume":1105,"transactions":9,"vwap":1104},"2026-04-07",16.08,16.38,16.36,111800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":489,"percent_change":275,"volume":1112,"transactions":9,"vwap":1111},"2026-04-06",16.11,16.25,15.918,16.040001,103300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1102,"change":239,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1102},"2026-04-02",15.73,16.1,15.65,1.77,178800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":191,"percent_change":855,"volume":1126,"transactions":9,"vwap":1125},"2026-04-01",15.87,15.95,15.75,15.8,147000,{"date":1128,"open":1129,"high":1116,"low":1130,"close":1131,"change":386,"percent_change":927,"volume":1132,"transactions":9,"vwap":1131},"2026-03-31",15.91,15.62,15.89,234900,{"date":1134,"open":1135,"high":1136,"low":531,"close":1137,"change":545,"percent_change":387,"volume":1138,"transactions":9,"vwap":1137},"2026-03-30",15.69,15.79,15.71,170500,{"date":1140,"open":1141,"high":1131,"low":1142,"close":1143,"change":25,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-27",15.88,15.515,15.52,-2.94,171700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":545,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-26",15.76,16.09,15.68,15.99,1.2,185000,{"date":1155,"open":1156,"high":1156,"low":1124,"close":1125,"change":749,"percent_change":997,"volume":1157,"transactions":9,"vwap":1125},"2026-03-25",16.049999,126200,{"date":1159,"open":1131,"high":1111,"low":1125,"close":1122,"change":672,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1122},"2026-03-24",-0.81,121800,{"date":1163,"open":1124,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-23",16.21,15.54,16,0.46,2.96,255700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1165,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1165},"2026-03-20",16.42,15.46,-0.76,-4.66,530100,{"date":1178,"open":1109,"high":1179,"low":1180,"close":1181,"change":294,"percent_change":112,"volume":1182,"transactions":9,"vwap":1181},"2026-03-19",16.46,16.165,16.3,171900,{"date":1184,"open":1185,"high":1186,"low":1109,"close":1187,"change":490,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-18",16.45,16.555,16.29,-1.57,170600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":294,"percent_change":112,"volume":1196,"transactions":9,"vwap":1195},"2026-03-17",16.7,16.76,16.52,16.55,203700,{"date":1198,"open":1199,"high":1095,"low":1200,"close":1090,"change":1004,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1090},"2026-03-16",16.33,16.2,2.41,224300,{"date":1204,"open":1199,"high":1205,"low":1123,"close":1206,"change":117,"percent_change":508,"volume":1207,"transactions":9,"vwap":1206},"2026-03-13",16.39,16.15,313900,{"date":1209,"open":1210,"high":1097,"low":1102,"close":1211,"change":894,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-12",16.13,16.16,-0.92,349200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":284,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-11",16.5,16.541,16.23,16.31,-1.45,201600,{"date":1223,"open":1216,"high":1224,"low":1205,"close":1195,"change":749,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1195},"2026-03-10",16.61,-0.42,473600,{"date":1228,"open":1229,"high":963,"low":1230,"close":1231,"change":517,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-09",16.43,16.12,16.62,-0.3,496900,{"date":1235,"open":1236,"high":1192,"low":1172,"close":963,"change":325,"percent_change":1237,"volume":953,"transactions":9,"vwap":963},"2026-03-06",16.6,-0.83,{"date":1239,"open":864,"high":864,"low":1240,"close":1241,"change":727,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-05",16.51,16.81,-2.61,532300,{"date":1245,"open":1045,"high":866,"low":1246,"close":1015,"change":499,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1015},"2026-03-04",16.92,0.64,450000,{"date":1250,"open":1251,"high":921,"low":1252,"close":864,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":864},"2026-03-03",17.030001,16.739,-0.17,-0.98,206700,{"date":1257,"open":1258,"high":980,"low":1259,"close":900,"change":682,"percent_change":1260,"volume":1261,"transactions":9,"vwap":900},"2026-03-02",16.96,16.75,1.35,477000,{"date":1263,"open":1251,"high":1014,"low":1264,"close":865,"change":295,"percent_change":1265,"volume":1266,"transactions":9,"vwap":865},"2026-02-27",16.91,0.41,456800,{"date":1268,"open":1269,"high":957,"low":1095,"close":957,"change":616,"percent_change":65,"volume":1270,"transactions":9,"vwap":957},"2026-02-26",16.88,267200,{"date":1272,"open":1095,"high":956,"low":552,"close":1273,"change":258,"percent_change":662,"volume":1274,"transactions":9,"vwap":1273},"2026-02-25",16.82,362200,{"date":1276,"open":1219,"high":969,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-24",16.247,16.77,0.44,2.69,304900,{"date":1283,"open":1185,"high":1284,"low":1210,"close":1199,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1199},"2026-02-23",16.57,-0.71,-4.17,466300,{"date":1289,"open":950,"high":1015,"low":1290,"close":1291,"change":907,"percent_change":471,"volume":1292,"transactions":9,"vwap":1291},"2026-02-20",16.965,17.040001,531600,{"date":1294,"open":866,"high":841,"low":1295,"close":957,"change":1010,"percent_change":1296,"volume":1297,"transactions":9,"vwap":957},"2026-02-19",16.78,-1.33,613800,{"date":1299,"open":841,"high":695,"low":1081,"close":888,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":888},"2026-02-18",-0.77,-4.27,544300,{"date":1304,"open":995,"high":695,"low":801,"close":724,"change":152,"percent_change":1305,"volume":1306,"transactions":9,"vwap":724},"2026-02-17",2.15,443500,{"date":1308,"open":781,"high":732,"low":794,"close":976,"change":471,"percent_change":1309,"volume":1310,"transactions":9,"vwap":976},"2026-02-13",0.68,503200,{"date":1312,"open":772,"high":772,"low":1002,"close":1313,"change":480,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-12",17.52,-2.29,448100,{"date":1317,"open":788,"high":1318,"low":1319,"close":984,"change":894,"percent_change":1237,"volume":1320,"transactions":9,"vwap":984},"2026-02-11",18.185,17.875,311100,{"date":1322,"open":782,"high":1323,"low":836,"close":1324,"change":471,"percent_change":362,"volume":1325,"transactions":9,"vwap":1324},"2026-02-10",18.2,18.08,250800,{"date":1327,"open":711,"high":780,"low":1003,"close":782,"change":1253,"percent_change":1328,"volume":1329,"transactions":9,"vwap":782},"2026-02-09",-0.94,235000,{"date":1331,"open":1332,"high":765,"low":1333,"close":788,"change":117,"percent_change":508,"volume":1334,"transactions":9,"vwap":788},"2026-02-06",18.14,17.833,154100,{"date":1336,"open":711,"high":1337,"low":817,"close":1332,"change":229,"percent_change":756,"volume":1338,"transactions":9,"vwap":1332},"2026-02-05",18.18,270900,{"date":1340,"open":564,"high":1341,"low":1342,"close":772,"change":58,"percent_change":1343,"volume":1344,"transactions":9,"vwap":772},"2026-02-04",18.19,17.625,2.79,209300,{"date":1346,"open":800,"high":840,"low":853,"close":1347,"change":627,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-03",17.55,0.92,265500,{"date":1351,"open":794,"high":794,"low":1080,"close":854,"change":499,"percent_change":1247,"volume":1352,"transactions":9,"vwap":854},"2026-02-02",160300,{"date":1354,"open":937,"high":1355,"low":1356,"close":866,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":866},"2026-01-30",17.31,16.84,0.36,2.13,155700,{"date":1361,"open":1095,"high":1362,"low":1363,"close":1246,"change":441,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1246},"2026-01-29",16.97,16.615,1.56,121000,{"date":1367,"open":1049,"high":1368,"low":1369,"close":1369,"change":480,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-28",17.151,16.66,-2.4,199500,{"date":1373,"open":1258,"high":1032,"low":1374,"close":950,"change":238,"percent_change":682,"volume":1375,"transactions":9,"vwap":950},"2026-01-27",16.945,86500,{"date":1377,"open":873,"high":1049,"low":1378,"close":1251,"change":238,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1251},"2026-01-26",16.89,0.24,138500,{"date":1382,"open":1049,"high":887,"low":1264,"close":1383,"change":672,"percent_change":1174,"volume":1384,"transactions":9,"vwap":1383},"2026-01-23",16.99,134400,{"date":1386,"open":887,"high":1015,"low":950,"close":887,"change":1387,"percent_change":1253,"volume":1388,"transactions":9,"vwap":887},"2026-01-22",-0.03,188200,{"date":1390,"open":1391,"high":900,"low":1273,"close":864,"change":370,"percent_change":370,"volume":1392,"transactions":9,"vwap":864},"2026-01-21",17.18,174600,{"date":1394,"open":957,"high":980,"low":969,"close":864,"change":499,"percent_change":1395,"volume":1396,"transactions":9,"vwap":864},"2026-01-20",0.65,188100,{"date":1398,"open":1383,"high":888,"low":1383,"close":1291,"change":324,"percent_change":734,"volume":1399,"transactions":9,"vwap":1291},"2026-01-16",303400,{"date":1401,"open":1258,"high":879,"low":1402,"close":1085,"change":229,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1085},"2026-01-15",16.9,0.59,121900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1258,"change":295,"percent_change":1265,"volume":1017,"transactions":9,"vwap":1258},"2026-01-14",16.94,17.025999,16.565,{"date":1411,"open":1246,"high":1362,"low":1231,"close":1378,"change":238,"percent_change":1379,"volume":1412,"transactions":9,"vwap":1378},"2026-01-13",103500,{"date":1414,"open":1031,"high":1415,"low":969,"close":1416,"change":517,"percent_change":1232,"volume":1417,"transactions":9,"vwap":1416},"2026-01-12",17.094,16.85,190900,{"date":1419,"open":1416,"high":1383,"low":1420,"close":1402,"change":499,"percent_change":142,"volume":1421,"transactions":9,"vwap":1402},"2026-01-09",16.72,158400,{"date":1423,"open":1095,"high":873,"low":1095,"close":1424,"change":489,"percent_change":284,"volume":1425,"transactions":9,"vwap":1424},"2026-01-08",16.79,148300,{"date":1427,"open":1369,"high":1264,"low":1428,"close":969,"change":545,"percent_change":1429,"volume":1430,"transactions":9,"vwap":969},"2026-01-07",16.562,1.14,238300,{"date":1432,"open":1179,"high":1433,"low":1434,"close":1433,"change":535,"percent_change":867,"volume":790,"transactions":9,"vwap":1433},"2026-01-06",16.64,16.27,{"date":1436,"open":1437,"high":1195,"low":1438,"close":1437,"change":238,"percent_change":1379,"volume":1439,"transactions":9,"vwap":1437},"2026-01-05",16.37,16.28,194200,{"date":1441,"open":1216,"high":1195,"low":1442,"close":1199,"change":191,"percent_change":566,"volume":1443,"transactions":9,"vwap":1199},"2026-01-02",16.065001,260200,{"date":1445,"open":1109,"high":1216,"low":1109,"close":1172,"change":889,"percent_change":1026,"volume":1446,"transactions":9,"vwap":1172},"2025-12-31",178200,{"date":1448,"open":1109,"high":1449,"low":1211,"close":1109,"change":294,"percent_change":112,"volume":1450,"transactions":9,"vwap":1109},"2025-12-30",16.405,216900,{"date":1452,"open":1453,"high":1434,"low":1453,"close":1454,"change":933,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-29",15.97,16.24,1.82,210800,{"date":1458,"open":1136,"high":1166,"low":1459,"close":1123,"change":386,"percent_change":1429,"volume":1404,"transactions":9,"vwap":1123},"2025-12-26",15.633,{"date":1461,"open":1462,"high":1125,"low":1463,"close":1464,"change":627,"percent_change":94,"volume":1465,"transactions":9,"vwap":1464},"2025-12-24",15.63,15.595,15.77,75700,{"date":1467,"open":1468,"high":1136,"low":1469,"close":1470,"change":221,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-23",15.7,15.565,15.61,-0.64,137100,{"date":1474,"open":1141,"high":1475,"low":1476,"close":1137,"change":1010,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1137},"2025-12-22",15.925,15.67,-1.44,217900,{"date":1480,"open":1108,"high":1454,"low":1481,"close":1482,"change":1010,"percent_change":607,"volume":1483,"transactions":9,"vwap":1482},"2025-12-19",15.865,15.94,575800,{"date":1485,"open":1486,"high":1487,"low":1481,"close":1488,"change":535,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-18",15.96,16.275,16.17,1.7,285800,{"date":1492,"open":1143,"high":1493,"low":531,"close":1494,"change":939,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-17",15.92,15.9,2.71,206600,{"date":1498,"open":531,"high":1499,"low":1500,"close":1501,"change":117,"percent_change":508,"volume":1502,"transactions":9,"vwap":1501},"2025-12-16",15.59,15.36,15.48,193500,{"date":1504,"open":533,"high":544,"low":1505,"close":1506,"change":545,"percent_change":683,"volume":1507,"transactions":9,"vwap":1506},"2025-12-15",15.292,15.49,281900,{"date":1509,"open":429,"high":1510,"low":1511,"close":1512,"change":616,"percent_change":17,"volume":1430,"transactions":9,"vwap":1512},"2025-12-12",15.37,15.094,15.3,{"date":1514,"open":1515,"high":1117,"low":479,"close":497,"change":703,"percent_change":1516,"volume":1517,"transactions":9,"vwap":497},"2025-12-11",15.56,-2.45,273500,{"date":1519,"open":555,"high":1470,"low":1520,"close":1501,"change":314,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1501},"2025-12-10",15.375,0.85,234400,{"date":1524,"open":1512,"high":1143,"low":1525,"close":1526,"change":413,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-09",15.28,15.35,0.99,122200,{"date":1530,"open":1531,"high":1501,"low":1532,"close":429,"change":191,"percent_change":1533,"volume":1534,"transactions":9,"vwap":429},"2025-12-08",15.34,15.17,-0.59,161800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":212,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-05",15.38,15.44,15.21,15.29,0.53,240500,{"date":1544,"open":1135,"high":1545,"low":1546,"close":1539,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1539},"2025-12-04",15.705,15.18,-0.54,-3.43,306200,{"date":1551,"open":1136,"high":1552,"low":1470,"close":1124,"change":370,"percent_change":370,"volume":1553,"transactions":9,"vwap":1124},"2025-12-03",15.902,171000,{"date":1555,"open":1137,"high":1556,"low":1470,"close":1124,"change":499,"percent_change":230,"volume":1557,"transactions":9,"vwap":1124},"2025-12-02",15.905,166900,{"date":1559,"open":1470,"high":1560,"low":1469,"close":1561,"change":112,"percent_change":1004,"volume":1562,"transactions":9,"vwap":1561},"2025-12-01",15.83,15.64,247300,{"date":1564,"open":1565,"high":524,"low":1566,"close":544,"change":1567,"percent_change":761,"volume":1568,"transactions":9,"vwap":544},"2025-11-28",15.66,15.55,-0.18,102600,{"date":1570,"open":1506,"high":1481,"low":1571,"close":1148,"change":616,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1148},"2025-11-26",15.47,1.29,207900,{"date":1575,"open":516,"high":1468,"low":1576,"close":1515,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1515},"2025-11-25",14.91,0.48,3.18,324600,{"date":1581,"open":369,"high":1582,"low":310,"close":401,"change":295,"percent_change":952,"volume":1583,"transactions":9,"vwap":401},"2025-11-24",15.225,1378500,{"date":1585,"open":1586,"high":1587,"low":211,"close":507,"change":1403,"percent_change":1588,"volume":1589,"transactions":9,"vwap":507},"2025-11-21",14.53,15.017,4.09,301900,{"date":1591,"open":1592,"high":292,"low":198,"close":283,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":283},"2025-11-20",14.62,-0.2,-1.37,291100,{"date":1597,"open":430,"high":1598,"low":1599,"close":1592,"change":1471,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1592},"2025-11-19",15.24,14.58,-4.19,275700,{"date":1603,"open":385,"high":1604,"low":1605,"close":1606,"change":939,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-18",15.33,14.715,15.26,2.83,318100,{"date":1610,"open":1611,"high":1532,"low":293,"close":1612,"change":238,"percent_change":535,"volume":1613,"transactions":9,"vwap":1612},"2025-11-17",14.75,14.84,321700,{"date":1615,"open":331,"high":1612,"low":1616,"close":1617,"change":1379,"percent_change":867,"volume":1618,"transactions":9,"vwap":1617},"2025-11-14",14.29,14.8,388300,{"date":1620,"open":257,"high":1621,"low":1622,"close":1623,"change":295,"percent_change":1577,"volume":1624,"transactions":9,"vwap":1623},"2025-11-13",14.645,14.271,14.56,272800,{"date":1626,"open":383,"high":1627,"low":254,"close":341,"change":577,"percent_change":1628,"volume":1629,"transactions":9,"vwap":341},"2025-11-12",14.765,-1.83,235300,{"date":1631,"open":383,"high":1612,"low":1632,"close":351,"change":212,"percent_change":456,"volume":1633,"transactions":9,"vwap":351},"2025-11-11",14.595,236200,{"date":1635,"open":1636,"high":464,"low":209,"close":291,"change":832,"percent_change":1637,"volume":1638,"transactions":9,"vwap":291},"2025-11-10",14.33,1.52,359300,{"date":1640,"open":1641,"high":1592,"low":1642,"close":1643,"change":1232,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-07",14.05,14.02,14.46,-2.03,338700,{"date":1647,"open":361,"high":431,"low":1599,"close":351,"change":489,"percent_change":577,"volume":1648,"transactions":9,"vwap":351},"2025-11-06",485100,{"date":1650,"open":470,"high":1612,"low":1651,"close":1617,"change":499,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1617},"2025-11-05",14.555,0.75,317600,{"date":1655,"open":1656,"high":411,"low":1656,"close":301,"change":295,"percent_change":1577,"volume":1657,"transactions":9,"vwap":301},"2025-11-04",14.54,313200,{"date":1659,"open":303,"high":1660,"low":302,"close":1592,"change":489,"percent_change":577,"volume":1661,"transactions":9,"vwap":1592},"2025-11-03",14.88,221700,{"date":1663,"open":1611,"high":1612,"low":1664,"close":293,"change":1567,"percent_change":1665,"volume":1666,"transactions":9,"vwap":293},"2025-10-31",14.485,-1.21,319200,{"date":1668,"open":341,"high":403,"low":1669,"close":1612,"change":1265,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1612},"2025-10-30",14.37,2.84,256900,{"date":1673,"open":383,"high":1606,"low":201,"close":257,"change":489,"percent_change":1674,"volume":1675,"transactions":9,"vwap":257},"2025-10-29",-0.28,495900,{"date":1677,"open":210,"high":1678,"low":1679,"close":1680,"change":1387,"percent_change":202,"volume":1681,"transactions":9,"vwap":1680},"2025-10-28",14.552,14.186,14.47,257800,{"date":1683,"open":1592,"high":394,"low":1684,"close":302,"change":191,"percent_change":1685,"volume":1686,"transactions":9,"vwap":302},"2025-10-27",14.3,-0.62,264100,{"date":1688,"open":21,"high":1689,"low":21,"close":455,"change":1690,"percent_change":1691,"volume":1099,"transactions":9,"vwap":455},"2025-10-24",14.605,0.57,4.07,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1642,"change":432,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1642},"2025-10-23",14.2,13.95,-0.78,147800,{"date":1699,"open":1700,"high":1694,"low":1701,"close":21,"change":229,"percent_change":1702,"volume":1703,"transactions":9,"vwap":21},"2025-10-22",14.08,13.96,0.71,184200,{"date":1705,"open":1706,"high":24,"low":1707,"close":1708,"change":295,"percent_change":1709,"volume":981,"transactions":9,"vwap":1708},"2025-10-21",13.92,13.81,14.03,0.5,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1701,"change":229,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1701},"2025-10-20",13.91,13.98,13.7,0.72,226300,{"date":1718,"open":1701,"high":245,"low":1719,"close":1720,"change":894,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-17",13.815,13.86,-1.07,187200,{"date":1724,"open":1725,"high":1726,"low":1712,"close":1727,"change":432,"percent_change":1696,"volume":1728,"transactions":9,"vwap":1727},"2025-10-16",14.06,14.22,14.01,235800,{"date":1730,"open":1712,"high":1731,"low":1732,"close":1731,"change":545,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-15",14.12,13.845,1.36,211100,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":775,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-14",13.48,13.94,13.93,2.73,236400,{"date":1743,"open":1744,"high":1745,"low":31,"close":1746,"change":127,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-13",13.4,13.59,13.56,1.88,208300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":916,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-10",13.65,13.723,13.31,-2.49,259000,{"date":1757,"open":1758,"high":1738,"low":1759,"close":1751,"change":577,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1751},"2025-10-09",13.83,13.51,-1.94,275200,{"date":1763,"open":1725,"high":1764,"low":1765,"close":1706,"change":1593,"percent_change":607,"volume":1766,"transactions":9,"vwap":1706},"2025-10-08",14.135,13.885,248400,{"date":1768,"open":302,"high":302,"low":1731,"close":1731,"change":1050,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1731},"2025-10-07",-2.55,241800,{"date":1772,"open":361,"high":488,"low":210,"close":341,"change":423,"percent_change":1773,"volume":1774,"transactions":9,"vwap":341},"2025-10-06",-3.53,328700,{"date":1776,"open":412,"high":1512,"low":1777,"close":431,"change":324,"percent_change":672,"volume":1778,"transactions":9,"vwap":431},"2025-10-03",15.0050001,168500,{"date":1780,"open":1526,"high":1781,"low":376,"close":516,"change":916,"percent_change":1782,"volume":1783,"transactions":9,"vwap":516},"2025-10-02",15.412,-2.21,247000,{"date":1785,"open":1598,"high":1501,"low":1786,"close":1537,"change":212,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1537},"2025-10-01",15.23,0.52,153200,{"date":1790,"open":361,"high":1791,"low":361,"close":1512,"change":535,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1512},"2025-09-30",15.32,1.8,201800,{"date":1795,"open":554,"high":402,"low":454,"close":554,"change":324,"percent_change":672,"volume":757,"transactions":9,"vwap":554},"2025-09-29",{"date":1797,"open":507,"high":440,"low":350,"close":488,"change":258,"percent_change":712,"volume":1798,"transactions":9,"vwap":488},"2025-09-26",172900,{"date":1800,"open":431,"high":1532,"low":359,"close":361,"change":117,"percent_change":749,"volume":1801,"transactions":9,"vwap":361},"2025-09-25",210100,{"date":1803,"open":488,"high":1532,"low":421,"close":507,"change":672,"percent_change":895,"volume":1804,"transactions":9,"vwap":507},"2025-09-24",211800,{"date":1806,"open":429,"high":1807,"low":516,"close":1808,"change":238,"percent_change":441,"volume":1809,"transactions":9,"vwap":1808},"2025-09-23",15.315,15.14,160900,{"date":1811,"open":479,"high":1532,"low":404,"close":497,"change":212,"percent_change":1541,"volume":1812,"transactions":9,"vwap":497},"2025-09-22",178300,{"date":1814,"open":1173,"high":1501,"low":350,"close":431,"change":1225,"percent_change":481,"volume":1815,"transactions":9,"vwap":431},"2025-09-19",638000,{"date":1817,"open":429,"high":1173,"low":1532,"close":1538,"change":267,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1538},"2025-09-18",1.38,164900,{"date":1821,"open":1822,"high":1823,"low":430,"close":1786,"change":191,"percent_change":1533,"volume":1145,"transactions":9,"vwap":1786},"2025-09-17",15.43,15.6,{"date":1825,"open":1826,"high":1515,"low":430,"close":1791,"change":672,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1791},"2025-09-16",15.41,-0.84,134900,{"date":1830,"open":1831,"high":1831,"low":533,"close":533,"change":1010,"percent_change":353,"volume":1832,"transactions":9,"vwap":533},"2025-09-15",15.84,204200,{"date":1834,"open":1124,"high":524,"low":544,"close":1150,"change":517,"percent_change":825,"volume":1835,"transactions":9,"vwap":1150},"2025-09-12",127000,{"date":1837,"open":1173,"high":1838,"low":1173,"close":1115,"change":267,"percent_change":1260,"volume":1839,"transactions":9,"vwap":1115},"2025-09-11",15.815,158900,{"date":1841,"open":1135,"high":1842,"low":1843,"close":1143,"change":1010,"percent_change":203,"volume":1023,"transactions":9,"vwap":1143},"2025-09-10",15.725,15.42,{"date":1845,"open":1124,"high":1136,"low":1566,"close":1124,"change":324,"percent_change":672,"volume":1846,"transactions":9,"vwap":1124},"2025-09-09",132000,{"date":1848,"open":1470,"high":1560,"low":1571,"close":1464,"change":499,"percent_change":230,"volume":1849,"transactions":9,"vwap":1464},"2025-09-08",211900,{"date":1851,"open":1165,"high":1136,"low":1173,"close":1565,"change":499,"percent_change":1702,"volume":1852,"transactions":9,"vwap":1565},"2025-09-05",169400,{"date":1854,"open":1606,"high":1515,"low":1532,"close":1566,"change":1279,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1566},"2025-09-04",2.91,136000,{"date":1858,"open":412,"high":1531,"low":431,"close":360,"change":508,"percent_change":509,"volume":1859,"transactions":9,"vwap":360},"2025-09-03",124600,{"date":1861,"open":1531,"high":1506,"low":497,"close":1532,"change":284,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1532},"2025-09-02",-1.56,286500,{"date":1865,"open":430,"high":1822,"low":1546,"close":1826,"change":616,"percent_change":1866,"volume":882,"transactions":9,"vwap":1826},"2025-08-29",1.31,{"date":1868,"open":1604,"high":1604,"low":1869,"close":1539,"change":489,"percent_change":490,"volume":1870,"transactions":9,"vwap":1539},"2025-08-28",14.972,188600,{"date":1872,"open":1532,"high":1873,"low":440,"close":1874,"change":295,"percent_change":1167,"volume":1875,"transactions":9,"vwap":1874},"2025-08-27",15.287,15.25,107000,{"date":1877,"open":431,"high":429,"low":1878,"close":1546,"change":413,"percent_change":51,"volume":1879,"transactions":9,"vwap":1546},"2025-08-26",14.925,172400,{"date":1881,"open":401,"high":429,"low":376,"close":554,"change":191,"percent_change":1882,"volume":1883,"transactions":9,"vwap":554},"2025-08-25",-0.6,182600,{"date":1885,"open":421,"high":1525,"low":462,"close":498,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":498},"2025-08-22",0.34,2.3,227500,{"date":1890,"open":1617,"high":411,"low":291,"close":310,"change":508,"percent_change":509,"volume":1891,"transactions":9,"vwap":310},"2025-08-21",204100,{"date":1893,"open":349,"high":488,"low":1617,"close":1612,"change":324,"percent_change":672,"volume":1894,"transactions":9,"vwap":1612},"2025-08-20",205200,{"date":1896,"open":1623,"high":403,"low":1623,"close":403,"change":132,"percent_change":1897,"volume":882,"transactions":9,"vwap":403},"2025-08-19",2.77,{"date":1899,"open":1669,"high":1900,"low":209,"close":1643,"change":499,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1643},"2025-08-18",14.655,0.77,230900,{"date":1904,"open":312,"high":1632,"low":1905,"close":219,"change":325,"percent_change":1906,"volume":1907,"transactions":9,"vwap":219},"2025-08-15",14.32,-0.97,251000,{"date":1909,"open":1576,"high":1576,"low":1680,"close":341,"change":1910,"percent_change":1911,"volume":1849,"transactions":9,"vwap":341},"2025-08-14",-0.52,-3.46,{"date":1913,"open":1914,"high":507,"low":303,"close":507,"change":1379,"percent_change":1915,"volume":1916,"transactions":9,"vwap":507},"2025-08-13",14.83,1.62,225700,{"date":1918,"open":257,"high":1660,"low":1919,"close":292,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":292},"2025-08-12",14.373,0.43,3,234700,{"date":1924,"open":1643,"high":1599,"low":1694,"close":237,"change":221,"percent_change":222,"volume":965,"transactions":9,"vwap":237},"2025-08-11",{"date":1926,"open":385,"high":385,"low":1927,"close":1928,"change":1254,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-08",14.396,14.44,-6.36,475700,{"date":1932,"open":1933,"high":1462,"low":1531,"close":1843,"change":734,"percent_change":1300,"volume":1934,"transactions":9,"vwap":1843},"2025-08-07",15.53,460800,{"date":1936,"open":1143,"high":1135,"low":430,"close":1165,"change":295,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1165},"2025-08-06",0.45,993300,{"date":1940,"open":1941,"high":1823,"low":1538,"close":1571,"change":370,"percent_change":370,"volume":1942,"transactions":9,"vwap":1571},"2025-08-05",15.51,186300,{"date":1944,"open":1791,"high":1499,"low":515,"close":1571,"change":314,"percent_change":1521,"volume":1945,"transactions":9,"vwap":1571},"2025-08-04",221800,{"date":1947,"open":1538,"high":533,"low":1808,"close":1531,"change":1387,"percent_change":1593,"volume":1948,"transactions":9,"vwap":1531},"2025-08-01",277300,{"date":1950,"open":1124,"high":1951,"low":1598,"close":1510,"change":703,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1510},"2025-07-31",16.025,-2.41,488000,{"date":1955,"open":1151,"high":100,"low":430,"close":1124,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1124},"2025-07-30",-0.5,-3.08,611500,{"date":1960,"open":1185,"high":1961,"low":1962,"close":1109,"change":432,"percent_change":735,"volume":1963,"transactions":9,"vwap":1109},"2025-07-29",16.637,16.22,743700,{"date":1965,"open":1216,"high":1966,"low":1962,"close":1104,"change":1593,"percent_change":1665,"volume":1967,"transactions":9,"vwap":1104},"2025-07-28",16.58,243700,{"date":1969,"open":1369,"high":1378,"low":1172,"close":1970,"change":627,"percent_change":644,"volume":1971,"transactions":9,"vwap":1970},"2025-07-25",16.56,277600,{"date":1973,"open":1974,"high":1975,"low":1219,"close":1037,"change":894,"percent_change":1058,"volume":802,"transactions":9,"vwap":1037},"2025-07-24",16.44,16.494,{"date":1977,"open":1978,"high":1284,"low":1102,"close":1195,"change":662,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1195},"2025-07-23",16.26,1.85,225100,{"date":1982,"open":1123,"high":1437,"low":1983,"close":1109,"change":933,"percent_change":1455,"volume":1984,"transactions":9,"vwap":1109},"2025-07-22",15.93,274500,{"date":1986,"open":1438,"high":1185,"low":1493,"close":1486,"change":352,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1486},"2025-07-21",-1.36,259300,{"date":1990,"open":1199,"high":1205,"low":1991,"close":1992,"change":191,"percent_change":566,"volume":1993,"transactions":9,"vwap":1992},"2025-07-18",16.02,16.18,263600,{"date":1995,"open":1362,"high":1085,"low":1962,"close":1434,"change":986,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1434},"2025-07-17",-4.35,274600,{"date":1999,"open":1049,"high":990,"low":1241,"close":2000,"change":238,"percent_change":1379,"volume":2001,"transactions":9,"vwap":2000},"2025-07-16",17.01,192200,{"date":2003,"open":914,"high":899,"low":1258,"close":1362,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1362},"2025-07-15",-0.36,-2.08,194400,{"date":2008,"open":873,"high":980,"low":1383,"close":980,"change":535,"percent_change":697,"volume":2009,"transactions":9,"vwap":980},"2025-07-14",135900,{"date":2011,"open":1295,"high":1045,"low":1369,"close":1085,"change":471,"percent_change":1702,"volume":2012,"transactions":9,"vwap":1085},"2025-07-11",149200,{"date":2014,"open":1433,"high":1251,"low":1433,"close":1407,"change":535,"percent_change":1915,"volume":2015,"transactions":9,"vwap":1407},"2025-07-10",183600,{"date":2017,"open":1369,"high":1424,"low":1179,"close":963,"change":294,"percent_change":112,"volume":2018,"transactions":9,"vwap":963},"2025-07-09",133900,{"date":2020,"open":1095,"high":1378,"low":1224,"close":1369,"change":432,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1369},"2025-07-08",-0.66,172300,{"date":2024,"open":794,"high":805,"low":1420,"close":1278,"change":433,"percent_change":1286,"volume":2025,"transactions":9,"vwap":1278},"2025-07-07",211200,{"date":2027,"open":900,"high":926,"low":879,"close":801,"change":545,"percent_change":2028,"volume":2018,"transactions":9,"vwap":801},"2025-07-03",1.1,{"date":2030,"open":865,"high":915,"low":1362,"close":1355,"change":1379,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1355},"2025-07-02",1.41,210700,{"date":2034,"open":1369,"high":879,"low":2035,"close":950,"change":1279,"percent_change":2036,"volume":2037,"transactions":9,"vwap":950},"2025-07-01",16.63,2.65,435400,{"date":2039,"open":1096,"high":937,"low":1974,"close":2035,"change":432,"percent_change":2021,"volume":2040,"transactions":9,"vwap":2035},"2025-06-30",232800,{"date":2042,"open":956,"high":1391,"low":1096,"close":1096,"change":352,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1096},"2025-06-27",-1.3,937000,{"date":2046,"open":1236,"high":957,"low":1236,"close":1258,"change":1004,"percent_change":2047,"volume":1761,"transactions":9,"vwap":1258},"2025-06-26",2.35,{"date":2049,"open":1241,"high":2050,"low":1195,"close":1284,"change":518,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1284},"2025-06-25",16.905,-1.95,262700,{"date":2054,"open":950,"high":1014,"low":1273,"close":1402,"change":672,"percent_change":1174,"volume":2055,"transactions":9,"vwap":1402},"2025-06-24",501200,{"date":2057,"open":944,"high":1081,"low":1433,"close":1251,"change":846,"percent_change":1979,"volume":2058,"transactions":9,"vwap":1251},"2025-06-23",148900,{"date":2060,"open":1378,"high":1290,"low":1433,"close":1420,"change":749,"percent_change":1225,"volume":2061,"transactions":9,"vwap":1420},"2025-06-20",365600,{"date":2063,"open":1192,"high":2064,"low":1433,"close":1424,"change":212,"percent_change":1577,"volume":2065,"transactions":9,"vwap":1424},"2025-06-18",16.935,148200,{"date":2067,"open":1974,"high":2068,"low":2069,"close":1095,"change":314,"percent_change":137,"volume":2070,"transactions":9,"vwap":1095},"2025-06-17",16.775,16.34,204000,{"date":2072,"open":1273,"high":956,"low":1097,"close":1966,"change":432,"percent_change":2021,"volume":2073,"transactions":9,"vwap":1966},"2025-06-16",170900,{"date":2075,"open":1420,"high":969,"low":2076,"close":2077,"change":191,"percent_change":1547,"volume":2078,"transactions":9,"vwap":2077},"2025-06-13",16.59,16.69,199400,{"date":2080,"open":1369,"high":1246,"low":2076,"close":1295,"change":1387,"percent_change":1567,"volume":2081,"transactions":9,"vwap":1295},"2025-06-12",139400,{"date":2083,"open":2000,"high":2084,"low":1295,"close":1241,"change":508,"percent_change":2004,"volume":2085,"transactions":9,"vwap":1241},"2025-06-11",17.16,176300,{"date":2087,"open":873,"high":1073,"low":1241,"close":937,"change":489,"percent_change":284,"volume":2088,"transactions":9,"vwap":937},"2025-06-10",176700,{"date":2090,"open":969,"high":2091,"low":1095,"close":1264,"change":295,"percent_change":939,"volume":2092,"transactions":9,"vwap":1264},"2025-06-09",17.045,189900,{"date":2094,"open":1037,"high":1416,"low":1037,"close":1356,"change":2095,"percent_change":2096,"volume":876,"transactions":9,"vwap":1356},"2025-06-06",0.6,3.69,{"date":2098,"open":2099,"high":1104,"low":1200,"close":1454,"change":672,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1454},"2025-06-05",16.32,-0.79,179200,{"date":2103,"open":1181,"high":1216,"low":1978,"close":1437,"change":370,"percent_change":370,"volume":2104,"transactions":9,"vwap":1437},"2025-06-04",266600,{"date":2106,"open":1199,"high":2107,"low":1211,"close":1437,"change":370,"percent_change":370,"volume":1189,"transactions":9,"vwap":1437},"2025-06-03",16.535,{"date":2109,"open":1229,"high":2110,"low":2111,"close":1437,"change":626,"percent_change":386,"volume":2112,"transactions":9,"vwap":1437},"2025-06-02",16.665,16.175,192800,{"date":2114,"open":2115,"high":1231,"low":1199,"close":2069,"change":749,"percent_change":874,"volume":2116,"transactions":9,"vwap":2069},"2025-05-30",16.35,269200,{"date":2118,"open":1438,"high":1284,"low":1438,"close":2119,"change":314,"percent_change":1069,"volume":2120,"transactions":9,"vwap":2119},"2025-05-29",16.41,118300,{"date":2122,"open":100,"high":1240,"low":1109,"close":1438,"change":1593,"percent_change":1665,"volume":2123,"transactions":9,"vwap":1438},"2025-05-28",164200,{"date":2125,"open":1486,"high":100,"low":1475,"close":100,"change":818,"percent_change":2126,"volume":2127,"transactions":9,"vwap":100},"2025-05-27",3.97,216800,{"date":2129,"open":1122,"high":2130,"low":1130,"close":534,"change":247,"percent_change":2131,"volume":2132,"transactions":9,"vwap":534},"2025-05-23",15.965,-1,159400,{"date":2134,"open":1102,"high":1488,"low":524,"close":2135,"change":508,"percent_change":1050,"volume":2136,"transactions":9,"vwap":2135},"2025-05-22",16.01,165200,{"date":2138,"open":1185,"high":2139,"low":2140,"close":2140,"change":423,"percent_change":2141,"volume":911,"transactions":9,"vwap":2140},"2025-05-21",16.49,16.07,-3.19,{"date":2143,"open":552,"high":2144,"low":1097,"close":1236,"change":894,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1236},"2025-05-20",16.845,-0.9,98300,{"date":2148,"open":1224,"high":2149,"low":1224,"close":1259,"change":517,"percent_change":1232,"volume":2150,"transactions":9,"vwap":1259},"2025-05-19",16.835,147600,{"date":2152,"open":1185,"high":956,"low":2153,"close":958,"change":132,"percent_change":2154,"volume":2155,"transactions":9,"vwap":958},"2025-05-16",16.385,2.44,227100,{"date":2157,"open":1200,"high":2119,"low":1166,"close":1037,"change":58,"percent_change":2158,"volume":736,"transactions":9,"vwap":1037},"2025-05-15",3.08,{"date":2160,"open":1488,"high":2161,"low":2162,"close":1129,"change":916,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1129},"2025-05-14",16.19,15.72,-2.09,258100,{"date":2166,"open":1172,"high":1097,"low":2167,"close":1109,"change":517,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1109},"2025-05-13",16.030001,-0.31,271000,{"date":2171,"open":1219,"high":2172,"low":2173,"close":1181,"change":832,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1181},"2025-05-12",16.627,16.059999,1.37,308300,{"date":2177,"open":1978,"high":2178,"low":2179,"close":1102,"change":2180,"percent_change":1286,"volume":1741,"transactions":9,"vwap":1102},"2025-05-09",16.303,15.78,-0.7,{"date":2182,"open":1042,"high":2183,"low":1231,"close":1295,"change":825,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1295},"2025-05-08",17.27,-1.87,233300,{"date":2187,"open":873,"high":807,"low":873,"close":1049,"change":229,"percent_change":1403,"volume":2188,"transactions":9,"vwap":1049},"2025-05-07",226600,{"date":2190,"open":873,"high":968,"low":1424,"close":873,"change":749,"percent_change":480,"volume":2191,"transactions":9,"vwap":873},"2025-05-06",168100,{"date":2193,"open":1291,"high":2194,"low":1416,"close":950,"change":112,"percent_change":157,"volume":1392,"transactions":9,"vwap":950},"2025-05-05",17.205,{"date":2196,"open":1031,"high":864,"low":1402,"close":2000,"change":413,"percent_change":315,"volume":2197,"transactions":9,"vwap":2000},"2025-05-02",150700,{"date":2199,"open":1042,"high":1042,"low":1231,"close":970,"change":352,"percent_change":2200,"volume":2201,"transactions":9,"vwap":970},"2025-05-01",-1.29,315300,{"date":2203,"open":100,"high":1355,"low":1438,"close":951,"change":472,"percent_change":2204,"volume":2205,"transactions":9,"vwap":951},"2025-04-30",5.04,269100,{"date":2207,"open":1486,"high":1978,"low":2208,"close":1978,"change":127,"percent_change":1364,"volume":2209,"transactions":9,"vwap":1978},"2025-04-29",15.935,136300,{"date":2211,"open":1454,"high":1104,"low":2212,"close":2135,"change":1593,"percent_change":945,"volume":2213,"transactions":9,"vwap":2135},"2025-04-28",15.785,157500,{"date":2215,"open":1124,"high":1164,"low":1470,"close":1164,"change":1709,"percent_change":1578,"volume":1894,"transactions":9,"vwap":1164},"2025-04-25",{"date":2217,"open":2218,"high":2219,"low":1823,"close":1137,"change":422,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1137},"2025-04-24",15.81,15.895,-0.51,158300,{"date":2223,"open":1108,"high":1218,"low":2162,"close":1136,"change":247,"percent_change":2131,"volume":2224,"transactions":9,"vwap":1136},"2025-04-23",169500,{"date":184,"open":1210,"high":1104,"low":1125,"close":1123,"change":1567,"percent_change":2226,"volume":1126,"transactions":9,"vwap":1123},-1.12]