[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTO":3,"homepage-market-summary":35,"stock-historical-CTO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTO","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},"CTO Realty Growth, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","CTO Realty Growth Inc is a real estate investment trust company, that owns income properties in diversified markets in the United States. The company operates in four primary business segments: Income properties, management services, commercial loans and investments, and real estate operations. It derives maximum revenue from Income Properties.","42","Winter Park, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.4002,1.52,"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},20.54,20.52,20.74,20.36,20.35,0.19,0.93,285117.100129,6421,20.5295,22.71,15.07,320596.645001888,71.6,10653,{"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},311591,113730661.250472,12.8,"2025-04-22",[186,187,197,207,218,229,236,247,258,266,275,285,294,302,311,321,329,340,351,360,369,377,386,395,404,415,425,434,443,454,463,471,478,486,492,501,510,517,525,535,543,549,556,563,571,576,584,593,602,611,617,626,634,644,653,659,665,669,673,678,684,688,693,700,704,709,714,720,723,732,740,746,751,757,763,768,773,780,785,792,798,803,807,813,819,826,831,836,841,845,849,854,859,864,868,873,878,884,889,895,901,904,908,913,918,922,927,932,937,941,948,956,963,970,978,985,990,996,1002,1008,1015,1022,1027,1034,1040,1048,1055,1063,1070,1077,1085,1092,1098,1105,1113,1119,1124,1129,1137,1142,1148,1155,1162,1167,1172,1178,1183,1188,1192,1197,1201,1207,1210,1215,1220,1224,1228,1233,1237,1243,1250,1257,1262,1267,1274,1280,1285,1292,1299,1305,1310,1317,1325,1332,1340,1346,1352,1356,1362,1367,1373,1377,1380,1385,1388,1392,1395,1402,1409,1413,1418,1423,1427,1431,1436,1441,1446,1452,1457,1460,1465,1469,1473,1479,1482,1485,1488,1493,1497,1501,1505,1510,1513,1517,1522,1526,1533,1540,1547,1552,1559,1563,1568,1574,1579,1582,1587,1594,1599,1605,1613,1620,1628,1636,1642,1649,1651,1658,1665,1673,1678,1684,1690,1694,1700,1706,1714,1722,1728,1733,1740,1745,1751,1757,1763,1770,1774,1778,1782,1788,1793,1798,1802,1805,1812,1817,1820,1825,1831,1836,1840,1844,1848,1854,1860,1864,1867,1870,1873,1878,1883,1887,1892,1897,1904,1907,1912,1916,1921,1925,1928,1931,1934,1937,1940,1944,1948,1954,1958,1962,1967,1971,1974,1978,1981,1986,1989,1992,1996,1999,2003,2007,2010,2015,2019,2024,2028,2032,2035,2039,2045,2049,2052,2056,2059,2062,2065,2068,2074,2078,2083,2087,2093,2097,2100,2103,2106,2109,2112,2114,2117,2121,2124,2128,2133,2137,2139,2142,2147,2151,2154,2157,2160,2162,2165,2169,2172,2175,2178,2181,2184,2188,2191,2195,2198],{"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":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",20.5,20.51,20.27,-0.14,-0.68,326220.270072,7099,20.3717,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",20.76,20.445,20.49,-0.16,-0.77,389539.752701,6525,20.5249,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",20.59,20.71,20.385,20.65,0.17,0.83,373052.873941,7353,20.6116,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",20.75,20.9426,20.44,20.48,-0.24,-1.16,305770.310186,6206,20.5418,{"date":230,"open":189,"high":231,"low":191,"close":232,"change":213,"percent_change":214,"volume":233,"transactions":234,"vwap":235},"2026-09-25",20.82,20.72,532377.439408,7435,20.6313,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",20.31,20.66,20.29,20.55,0.3,1.48,495582.03433,9186,20.5292,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",20.3,20.4,20.08,20.25,-0.13,-0.64,485653.260938,8308,20.2531,{"date":259,"open":260,"high":261,"low":240,"close":262,"change":263,"percent_change":127,"volume":264,"transactions":28,"vwap":265},"2026-09-22",20.45,20.535,20.38,0.05,369300.483153,20.4068,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":263,"percent_change":127,"volume":272,"transactions":273,"vwap":274},"2026-09-21",20.37,20.53,20.26,20.33,346399.685009,7079,20.3688,{"date":276,"open":238,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",20.4408,20.16,20.28,-0.12,-0.59,1548340.51594,8412,20.295,{"date":286,"open":287,"high":288,"low":268,"close":250,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",20.85,20.94,-0.3,-1.45,404305.182424,7889,20.5431,{"date":295,"open":296,"high":288,"low":223,"close":297,"change":298,"percent_change":224,"volume":299,"transactions":300,"vwap":301},"2026-09-16",20.77,20.7,-0.05,480993.587754,8707,20.7284,{"date":303,"open":304,"high":305,"low":239,"close":220,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",20.81,20.91,-0.11,-0.53,310544.003016,7494,20.7553,{"date":312,"open":313,"high":314,"low":297,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",20.89,21.03,20.86,0.15,0.72,271549.713669,7155,20.8234,{"date":322,"open":323,"high":324,"low":212,"close":210,"change":280,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",20.84,20.9902,-0.58,329765.123518,5566,20.7439,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",21.01,21.135,20.755,20.83,-0.57,-2.66,363164.848071,7485,20.8825,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",21.49,21.52,21.26,21.4,-0.09,-0.42,357920.147428,6864,21.3524,{"date":352,"open":353,"high":354,"low":355,"close":342,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",21.43,21.68,21.38,0,390496.178274,8300,21.5007,{"date":361,"open":362,"high":363,"low":362,"close":342,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",21.35,21.64,0.07,0.33,199019.073102,4510,21.5234,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":117,"percent_change":298,"volume":374,"transactions":375,"vwap":376},"2026-09-03",21.62,21.3511,21.42,225618.329995,4317,21.4627,{"date":378,"open":379,"high":379,"low":380,"close":353,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",21.65,21.32,-0.07,-0.33,290009.408963,5702,21.4497,{"date":387,"open":362,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",21.5,21.34,0.16,0.75,271519.290788,5551,21.4433,{"date":396,"open":397,"high":388,"low":398,"close":389,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",21.45,21.27,-0.23,-1.07,441232.760129,6169,21.3468,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",21.54,21.7399,21.435,21.57,0.13,0.61,310784.693383,5739,21.5935,{"date":416,"open":409,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",21.61,21.41,21.44,-0.27,-1.24,296475.23366,4917,21.4655,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":224,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",21.91,21.66,21.71,-1.09,415576.690828,7418,21.7534,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":298,"percent_change":399,"volume":440,"transactions":441,"vwap":442},"2026-08-25",22.02,22.04,21.83,21.95,322002.44712,6048,21.9355,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",21.85,22.1,21.81,22,0.2,0.92,314920.386483,6411,21.951,{"date":455,"open":448,"high":448,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",21.75,21.8,-0.18,-0.82,728490.362022,7497,21.8248,{"date":464,"open":448,"high":465,"low":466,"close":467,"change":298,"percent_change":399,"volume":468,"transactions":469,"vwap":470},"2026-08-20",22.05,21.84,21.98,378675.033434,7705,21.9719,{"date":472,"open":473,"high":474,"low":466,"close":474,"change":213,"percent_change":137,"volume":475,"transactions":476,"vwap":477},"2026-08-19",21.97,22.03,467704.646855,8203,21.9836,{"date":479,"open":480,"high":481,"low":438,"close":482,"change":298,"percent_change":399,"volume":483,"transactions":484,"vwap":485},"2026-08-18",22.07,22.1419,21.86,288932.876197,5815,21.8977,{"date":487,"open":467,"high":448,"low":457,"close":427,"change":346,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",-0.41,261344.541705,5612,21.8808,{"date":493,"open":465,"high":494,"low":495,"close":448,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",22.11,21.93,0.04,0.18,301608.071302,6306,21.9936,{"date":502,"open":473,"high":494,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",21.87,21.96,0.11,0.5,338106.800569,7012,21.9795,{"date":511,"open":409,"high":512,"low":409,"close":445,"change":513,"percent_change":514,"volume":515,"transactions":393,"vwap":516},"2026-08-12",21.88,0.28,1.3,287212.617984,21.8092,{"date":518,"open":343,"high":428,"low":519,"close":409,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",21.36,0.1,0.47,303708.12235,6888,21.5821,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",21.7,21.33,21.47,-0.28,-1.29,350296.787929,6745,21.4611,{"date":536,"open":537,"high":538,"low":539,"close":456,"change":298,"percent_change":399,"volume":540,"transactions":541,"vwap":542},"2026-08-07",21.72,21.94,21.63,311156.263136,5246,21.7453,{"date":544,"open":448,"high":480,"low":545,"close":457,"change":356,"percent_change":356,"volume":546,"transactions":547,"vwap":548},"2026-08-06",21.67,382563.194669,6087,21.7842,{"date":550,"open":551,"high":551,"low":552,"close":457,"change":298,"percent_change":399,"volume":553,"transactions":554,"vwap":555},"2026-08-05",21.9,21.55,337740.904827,7184,21.7646,{"date":557,"open":512,"high":512,"low":353,"close":445,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",-0.22,-1,428289.712257,7622,21.776,{"date":564,"open":565,"high":566,"low":438,"close":480,"change":520,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",22.13,22.49,0.46,508942.822816,8822,22.0712,{"date":572,"open":445,"high":467,"low":552,"close":473,"change":520,"percent_change":567,"volume":573,"transactions":574,"vwap":575},"2026-07-31",411151.919067,7080,21.8164,{"date":577,"open":566,"high":566,"low":578,"close":503,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",21.48,-0.5,-2.24,349079.197826,6696,21.771,{"date":585,"open":586,"high":30,"low":587,"close":588,"change":567,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",22.17,22.0598,22.37,2.1,457406.509218,7674,22.4226,{"date":594,"open":595,"high":596,"low":597,"close":427,"change":280,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",22.19,22.22,21.825,-0.54,372213.41298,7244,21.9949,{"date":603,"open":604,"high":605,"low":438,"close":474,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",22.01,22.27,0.03,0.14,308177.962827,7311,22.101,{"date":612,"open":503,"high":494,"low":503,"close":448,"change":25,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",0.87,183842.067769,4465,22.0184,{"date":618,"open":619,"high":620,"low":545,"close":447,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",22.14,22.16,-0.36,-1.62,322756.261677,6754,21.8556,{"date":627,"open":628,"high":628,"low":629,"close":586,"change":621,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",22.61,22.09,-1.6,202418.13464,5205,22.1981,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":607,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",22.46,22.56,22.275,22.53,0.63,366735.874023,6998,22.4597,{"date":645,"open":646,"high":647,"low":474,"close":648,"change":213,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",22.4,22.5387,22.39,0.77,269856.327981,5511,22.2882,{"date":654,"open":655,"high":656,"low":565,"close":596,"change":192,"percent_change":657,"volume":658,"transactions":9,"vwap":596},"2026-07-17",22.36,22.66,-0.63,225000,{"date":660,"open":539,"high":661,"low":539,"close":655,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":655},"2026-07-16",22.38,0.84,3.9,330300,{"date":666,"open":343,"high":667,"low":578,"close":343,"change":346,"percent_change":347,"volume":668,"transactions":9,"vwap":343},"2026-07-15",21.82,205200,{"date":670,"open":428,"high":537,"low":343,"close":417,"change":213,"percent_change":671,"volume":672,"transactions":9,"vwap":417},"2026-07-14",0.79,301000,{"date":674,"open":344,"high":552,"low":675,"close":419,"change":316,"percent_change":676,"volume":677,"transactions":9,"vwap":419},"2026-07-13",21.18,0.7,282700,{"date":679,"open":417,"high":417,"low":680,"close":681,"change":192,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-10",21.11,21.29,-0.65,256500,{"date":685,"open":552,"high":686,"low":389,"close":353,"change":356,"percent_change":356,"volume":687,"transactions":9,"vwap":353},"2026-07-09",21.56,354000,{"date":689,"open":388,"high":690,"low":362,"close":353,"change":280,"percent_change":691,"volume":692,"transactions":9,"vwap":353},"2026-07-08",21.6,-0.56,577100,{"date":694,"open":695,"high":696,"low":353,"close":552,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":552},"2026-07-07",21.59,21.79,0.12,0.56,470800,{"date":701,"open":702,"high":702,"low":353,"close":353,"change":192,"percent_change":682,"volume":703,"transactions":9,"vwap":353},"2026-07-06",21.77,286700,{"date":705,"open":539,"high":537,"low":342,"close":409,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":409},"2026-07-02",0.09,0.42,472800,{"date":710,"open":539,"high":711,"low":345,"close":578,"change":712,"percent_change":192,"volume":713,"transactions":9,"vwap":578},"2026-07-01",21.69,-0.03,462100,{"date":715,"open":716,"high":604,"low":389,"close":717,"change":347,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-30",21.73,21.51,-1.92,521200,{"date":721,"open":363,"high":439,"low":409,"close":495,"change":25,"percent_change":613,"volume":722,"transactions":9,"vwap":495},"2026-06-29",402700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",21.21,21.76,21.08,21.74,0.6,2.84,1400800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":306,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-25",21.2,21.39,20.95,21.14,-0.52,235100,{"date":741,"open":742,"high":397,"low":742,"close":743,"change":707,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-24",20.9,21.25,2.02,611900,{"date":747,"open":748,"high":736,"low":212,"close":334,"change":147,"percent_change":749,"volume":750,"transactions":9,"vwap":334},"2026-06-23",20.67,1.56,431200,{"date":752,"open":748,"high":753,"low":754,"close":190,"change":346,"percent_change":755,"volume":756,"transactions":9,"vwap":190},"2026-06-22",20.79,20.46,-0.44,277400,{"date":758,"open":304,"high":231,"low":754,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-18",20.6,-0.06,-0.29,487300,{"date":764,"open":304,"high":736,"low":765,"close":239,"change":766,"percent_change":421,"volume":767,"transactions":9,"vwap":239},"2026-06-17",20.58,-0.26,305000,{"date":769,"open":220,"high":736,"low":297,"close":770,"change":147,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-16",20.92,1.55,172900,{"date":774,"open":775,"high":776,"low":777,"close":759,"change":382,"percent_change":778,"volume":779,"transactions":9,"vwap":759},"2026-06-15",20.88,20.93,20.56,-1.58,216800,{"date":781,"open":736,"high":331,"low":782,"close":776,"change":520,"percent_change":783,"volume":784,"transactions":9,"vwap":776},"2026-06-12",20.73,0.48,228400,{"date":786,"open":787,"high":727,"low":788,"close":334,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":334},"2026-06-11",20.64,20.61,-0.15,-0.71,348100,{"date":793,"open":794,"high":727,"low":210,"close":795,"change":213,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-10",20.97,20.98,0.82,476600,{"date":799,"open":782,"high":800,"low":801,"close":304,"change":25,"percent_change":450,"volume":802,"transactions":9,"vwap":304},"2026-06-09",21,20.62,335200,{"date":804,"open":223,"high":210,"low":805,"close":801,"change":520,"percent_change":58,"volume":806,"transactions":9,"vwap":801},"2026-06-08",20.43,356300,{"date":808,"open":809,"high":748,"low":278,"close":21,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":21},"2026-06-05",20.24,0.45,2.24,284700,{"date":814,"open":815,"high":252,"low":816,"close":817,"change":316,"percent_change":391,"volume":818,"transactions":9,"vwap":817},"2026-06-04",20.18,19.91,20.07,199700,{"date":820,"open":240,"high":262,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-03",19.84,19.92,-0.4,-1.97,360300,{"date":827,"open":24,"high":190,"low":828,"close":829,"change":356,"percent_change":356,"volume":830,"transactions":9,"vwap":829},"2026-06-02",20.059999,20.32,303700,{"date":832,"open":833,"high":20,"low":279,"close":829,"change":399,"percent_change":834,"volume":835,"transactions":9,"vwap":829},"2026-06-01",20.39,-1.12,320000,{"date":837,"open":742,"high":776,"low":838,"close":241,"change":289,"percent_change":839,"volume":840,"transactions":9,"vwap":241},"2026-05-29",20.42,-1.44,553500,{"date":842,"open":212,"high":287,"low":262,"close":287,"change":843,"percent_change":94,"volume":844,"transactions":9,"vwap":287},"2026-05-28",0.21,350500,{"date":846,"open":212,"high":287,"low":189,"close":787,"change":607,"percent_change":847,"volume":848,"transactions":9,"vwap":787},"2026-05-27",0.68,542800,{"date":850,"open":271,"high":269,"low":851,"close":189,"change":697,"percent_change":852,"volume":853,"transactions":9,"vwap":189},"2026-05-26",20.15,0.59,1308700,{"date":855,"open":20,"high":20,"low":279,"close":262,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":262},"2026-05-22",-0.1,-0.49,317100,{"date":860,"open":777,"high":788,"low":861,"close":223,"change":558,"percent_change":862,"volume":863,"transactions":9,"vwap":223},"2026-05-21",20.2,-1.06,716000,{"date":865,"open":212,"high":323,"low":765,"close":297,"change":866,"percent_change":856,"volume":867,"transactions":9,"vwap":297},"2026-05-20",-0.02,306500,{"date":869,"open":24,"high":742,"low":870,"close":232,"change":513,"percent_change":871,"volume":872,"transactions":9,"vwap":232},"2026-05-19",20.09,1.37,444500,{"date":874,"open":828,"high":222,"low":875,"close":222,"change":567,"percent_change":876,"volume":877,"transactions":9,"vwap":222},"2026-05-18",20.049999,2.3,740300,{"date":879,"open":880,"high":881,"low":821,"close":882,"change":856,"percent_change":579,"volume":883,"transactions":9,"vwap":882},"2026-05-15",20,20.12,19.98,198000,{"date":885,"open":886,"high":278,"low":886,"close":251,"change":390,"percent_change":887,"volume":888,"transactions":9,"vwap":251},"2026-05-14",19.99,0.8,287200,{"date":890,"open":891,"high":891,"low":892,"close":822,"change":761,"percent_change":893,"volume":894,"transactions":9,"vwap":822},"2026-05-13",20.13,19.68,-1.43,285500,{"date":896,"open":279,"high":271,"low":897,"close":898,"change":298,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-12",20.040001,20.21,-0.25,277800,{"date":902,"open":262,"high":222,"low":897,"close":270,"change":712,"percent_change":789,"volume":903,"transactions":9,"vwap":270},"2026-05-11",339400,{"date":905,"open":249,"high":190,"low":906,"close":240,"change":117,"percent_change":298,"volume":907,"transactions":9,"vwap":240},"2026-05-08",20.1,795200,{"date":909,"open":189,"high":777,"low":252,"close":249,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":249},"2026-05-07",-0.2,-0.98,337400,{"date":914,"open":777,"high":212,"low":250,"close":189,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":189},"2026-05-06",-0.08,-0.39,407500,{"date":919,"open":262,"high":212,"low":270,"close":765,"change":127,"percent_change":920,"volume":921,"transactions":9,"vwap":765},"2026-05-05",1.23,315200,{"date":923,"open":924,"high":209,"low":925,"close":271,"change":306,"percent_change":598,"volume":926,"transactions":9,"vwap":271},"2026-05-04",20.41,19.95,545800,{"date":928,"open":268,"high":929,"low":870,"close":222,"change":25,"percent_change":930,"volume":931,"transactions":9,"vwap":222},"2026-05-01",20.47,0.94,408200,{"date":933,"open":250,"high":748,"low":934,"close":252,"change":458,"percent_change":935,"volume":936,"transactions":9,"vwap":252},"2026-04-30",20.22,-0.88,394900,{"date":938,"open":822,"high":788,"low":816,"close":805,"change":43,"percent_change":939,"volume":940,"transactions":9,"vwap":805},"2026-04-29",3.71,331300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":410,"percent_change":142,"volume":947,"transactions":9,"vwap":946},"2026-04-28",19.64,19.73,19.55,19.7,126600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":856,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-27",19.66,19.83,19.54,19.57,-0.51,158300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":706,"percent_change":567,"volume":962,"transactions":9,"vwap":961},"2026-04-24",19.5,19.69,19.37,19.67,139400,{"date":964,"open":965,"high":961,"low":966,"close":967,"change":213,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-23",19.45,19.4,19.58,0.88,108800,{"date":971,"open":943,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-22",19.85,19.27,19.41,-0.19,-0.97,185800,{"date":979,"open":980,"high":886,"low":953,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-21",19.93,19.6,-0.46,-2.29,211400,{"date":986,"open":870,"high":987,"low":988,"close":828,"change":866,"percent_change":856,"volume":989,"transactions":9,"vwap":828},"2026-04-20",20.17,19.97,141600,{"date":991,"open":972,"high":870,"low":992,"close":251,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":251},"2026-04-17",19.78,0.31,1.57,208100,{"date":997,"open":998,"high":992,"low":998,"close":999,"change":520,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-16",19.56,19.77,0.51,146300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":961,"change":346,"percent_change":982,"volume":1007,"transactions":9,"vwap":961},"2026-04-15",19.74,19.75,19.51,131500,{"date":1009,"open":958,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-04-14",19.76,19.34,0.27,1.39,182200,{"date":1016,"open":1017,"high":981,"low":1018,"close":1019,"change":760,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-13",19.52,19.3,19.49,-0.31,177500,{"date":1023,"open":974,"high":1024,"low":966,"close":945,"change":697,"percent_change":1025,"volume":1026,"transactions":9,"vwap":945},"2026-04-10",19.63,0.62,298400,{"date":1028,"open":1029,"high":892,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-09",19.2,19.43,0.24,1.25,281200,{"date":1035,"open":1036,"high":1018,"low":1037,"close":1038,"change":706,"percent_change":521,"volume":1039,"transactions":9,"vwap":1038},"2026-04-08",19.29,19.15,19.19,276600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":520,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-07",19.02,19.24,18.99,19.1,0.53,269400,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":449,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-06",18.73,19.059999,19,1.06,176400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":513,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-02",18.44,18.84,18.43,18.8,1.51,160300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":606,"percent_change":390,"volume":1069,"transactions":9,"vwap":1068},"2026-04-01",18.48,18.6,18.33,18.52,174900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":263,"percent_change":1012,"volume":1076,"transactions":9,"vwap":1075},"2026-03-31",18.57,18.62,18.36,18.49,232300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1057,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1057},"2026-03-30",18.3,18.59,18.19,0.34,1.88,164700,{"date":1086,"open":1087,"high":1067,"low":1088,"close":1089,"change":280,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-27",18.09,18,18.1,-0.66,220200,{"date":1093,"open":1079,"high":1065,"low":1094,"close":1095,"change":856,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-26",18.15,18.22,-0.55,187300,{"date":1099,"open":1068,"high":1100,"low":1101,"close":1102,"change":915,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-25",18.53,18.25,18.32,-0.43,174100,{"date":1106,"open":1107,"high":1073,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-24",18.47,18.35,18.4,-0.17,-0.92,249600,{"date":1114,"open":1066,"high":1115,"low":1116,"close":1072,"change":1117,"percent_change":1032,"volume":1118,"transactions":9,"vwap":1072},"2026-03-23",18.74,18.41,0.23,198700,{"date":1120,"open":1060,"high":1121,"low":1095,"close":1122,"change":347,"percent_change":580,"volume":1123,"transactions":9,"vwap":1122},"2026-03-20",18.82,18.34,319600,{"date":1125,"open":1058,"high":1126,"low":1080,"close":1127,"change":856,"percent_change":307,"volume":1128,"transactions":9,"vwap":1127},"2026-03-19",18.9,18.76,177000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":899,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-18",19.030001,19.11,18.83,18.86,-1.31,206700,{"date":1138,"open":1139,"high":1140,"low":1052,"close":1132,"change":410,"percent_change":847,"volume":1141,"transactions":9,"vwap":1132},"2026-03-17",19.12,19.22,234300,{"date":1143,"open":1144,"high":1139,"low":1115,"close":1145,"change":1146,"percent_change":1013,"volume":1147,"transactions":9,"vwap":1145},"2026-03-16",18.91,18.98,0.26,132400,{"date":1149,"open":1150,"high":1052,"low":1151,"close":1152,"change":202,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-13",18.88,18.69,18.72,-0.85,195400,{"date":1156,"open":1152,"high":1157,"low":1158,"close":1150,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1150},"2026-03-12",19.09,18.51,-0.32,-1.67,276500,{"date":1163,"open":958,"high":998,"low":1164,"close":1029,"change":916,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1029},"2026-03-11",19.17,-1.99,328900,{"date":1168,"open":966,"high":1169,"low":960,"close":1170,"change":496,"percent_change":449,"volume":1171,"transactions":9,"vwap":1170},"2026-03-10",19.71,19.59,284200,{"date":1173,"open":1174,"high":943,"low":1175,"close":945,"change":558,"percent_change":1176,"volume":1177,"transactions":9,"vwap":945},"2026-03-09",19.61,19.21,-1.11,227100,{"date":1179,"open":952,"high":992,"low":1180,"close":999,"change":316,"percent_change":1181,"volume":1182,"transactions":9,"vwap":999},"2026-03-06",19.31,0.76,433700,{"date":1184,"open":998,"high":1185,"low":1186,"close":1185,"change":253,"percent_change":1090,"volume":1187,"transactions":9,"vwap":1185},"2026-03-05",19.62,19.32,251700,{"date":1189,"open":1024,"high":1190,"low":974,"close":1005,"change":505,"percent_change":698,"volume":1191,"transactions":9,"vwap":1005},"2026-03-04",19.82,353100,{"date":1193,"open":1194,"high":1169,"low":1195,"close":943,"change":356,"percent_change":356,"volume":1196,"transactions":9,"vwap":943},"2026-03-03",19.38,19.16,321600,{"date":1198,"open":1199,"high":950,"low":1011,"close":943,"change":390,"percent_change":796,"volume":1200,"transactions":9,"vwap":943},"2026-03-02",19.47,767900,{"date":1202,"open":1203,"high":959,"low":1204,"close":1205,"change":298,"percent_change":766,"volume":1206,"transactions":9,"vwap":1205},"2026-02-27",19.53,19.36,19.48,288000,{"date":1208,"open":1006,"high":946,"low":966,"close":1203,"change":356,"percent_change":356,"volume":1209,"transactions":9,"vwap":1203},"2026-02-26",299700,{"date":1211,"open":1212,"high":945,"low":1213,"close":1203,"change":706,"percent_change":567,"volume":1214,"transactions":9,"vwap":1203},"2026-02-25",19.39,19.23,271500,{"date":1216,"open":1217,"high":1217,"low":1204,"close":1218,"change":1159,"percent_change":622,"volume":1219,"transactions":9,"vwap":1218},"2026-02-24",19.88,19.44,305200,{"date":1221,"open":880,"high":252,"low":892,"close":1010,"change":789,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1010},"2026-02-23",-0.75,325400,{"date":1225,"open":961,"high":861,"low":965,"close":816,"change":317,"percent_change":1226,"volume":1227,"transactions":9,"vwap":816},"2026-02-20",3.75,391200,{"date":1229,"open":1230,"high":1038,"low":1230,"close":1038,"change":449,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1038},"2026-02-19",18.89,1.05,201700,{"date":1234,"open":1038,"high":1038,"low":1230,"close":1044,"change":202,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1044},"2026-02-18",-0.84,228300,{"date":1238,"open":1052,"high":1038,"low":1239,"close":1037,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1037},"2026-02-17",18.81,0.22,1.16,237800,{"date":1244,"open":1073,"high":1245,"low":1107,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-13",18.97,18.93,0.43,2.32,233500,{"date":1251,"open":1252,"high":1253,"low":1074,"close":1254,"change":1255,"percent_change":263,"volume":1256,"transactions":9,"vwap":1254},"2026-02-12",18.58,18.67,18.5,0.01,202100,{"date":1258,"open":1152,"high":1259,"low":1059,"close":1075,"change":253,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1075},"2026-02-11",18.75,-0.7,137200,{"date":1263,"open":1116,"high":1152,"low":1264,"close":1073,"change":1031,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1073},"2026-02-10",18.37,1.31,246300,{"date":1268,"open":1100,"high":1252,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-09",18.28,18.38,-0.21,-1.13,116200,{"date":1275,"open":1276,"high":1050,"low":1277,"close":1080,"change":1278,"percent_change":505,"volume":1279,"transactions":9,"vwap":1080},"2026-02-06",18.56,18.46,0.02,274700,{"date":1281,"open":1095,"high":1080,"low":1282,"close":1072,"change":242,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1072},"2026-02-05",18.17,1.64,392600,{"date":1286,"open":1287,"high":1108,"low":1288,"close":1289,"change":521,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-04",17.94,17.91,18.27,2.64,335500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":606,"percent_change":213,"volume":1298,"transactions":9,"vwap":1297},"2026-02-03",17.73,17.98,17.61,17.8,317300,{"date":1300,"open":1301,"high":1295,"low":1302,"close":1303,"change":356,"percent_change":356,"volume":1304,"transactions":9,"vwap":1303},"2026-02-02",17.71,17.7,17.77,296700,{"date":1306,"open":1307,"high":1303,"low":1308,"close":1303,"change":1031,"percent_change":871,"volume":1309,"transactions":9,"vwap":1303},"2026-01-30",17.45,17.29,365300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":607,"percent_change":1316,"volume":779,"transactions":9,"vwap":1315},"2026-01-29",17.5,17.56,17.26,17.53,0.81,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":382,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-28",17.68,17.79,17.32,17.39,-1.86,219300,{"date":1326,"open":1294,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":399,"volume":1331,"transactions":9,"vwap":1329},"2026-01-27",17.9,17.69,17.72,-0.04,172600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1020,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-26",18.11,18.18,17.75,17.76,-1.72,206900,{"date":1341,"open":1088,"high":1342,"low":1343,"close":1344,"change":410,"percent_change":317,"volume":1345,"transactions":9,"vwap":1344},"2026-01-23",18.14,17.85,18.07,245700,{"date":1347,"open":1282,"high":1348,"low":1349,"close":1287,"change":910,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1287},"2026-01-22",18.31,17.81,-1.1,223300,{"date":1353,"open":1101,"high":1101,"low":1354,"close":1342,"change":866,"percent_change":306,"volume":1355,"transactions":9,"vwap":1342},"2026-01-21",17.95,301900,{"date":1357,"open":1358,"high":1122,"low":1344,"close":1359,"change":761,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-20",18.26,18.16,-1.57,227300,{"date":1363,"open":1335,"high":1254,"low":1359,"close":1364,"change":843,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-16",18.45,1.15,204000,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":607,"percent_change":649,"volume":1372,"transactions":9,"vwap":1371},"2026-01-15",18.049999,18.29,18.24,196300,{"date":1374,"open":1101,"high":1102,"low":1088,"close":1089,"change":1110,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1089},"2026-01-14",-0.93,193900,{"date":1378,"open":1122,"high":1264,"low":1342,"close":1289,"change":856,"percent_change":598,"volume":1379,"transactions":9,"vwap":1289},"2026-01-13",166700,{"date":1381,"open":1382,"high":1277,"low":1087,"close":1264,"change":497,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1264},"2026-01-12",18.2,0.99,203700,{"date":1386,"open":1364,"high":1252,"low":1359,"close":1081,"change":289,"percent_change":622,"volume":1387,"transactions":9,"vwap":1081},"2026-01-09",380300,{"date":1389,"open":1059,"high":1390,"low":1116,"close":1075,"change":866,"percent_change":306,"volume":1391,"transactions":9,"vwap":1075},"2026-01-08",18.71,229800,{"date":1393,"open":1109,"high":1080,"low":1079,"close":1158,"change":607,"percent_change":1181,"volume":1394,"transactions":9,"vwap":1158},"2026-01-07",303300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1264,"change":127,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1264},"2026-01-06",18.059999,18.39,17.97,1.38,274000,{"date":1403,"open":1404,"high":1405,"low":1369,"close":1406,"change":399,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-05",18.21,18.23,18.12,-1.25,347600,{"date":1410,"open":1109,"high":1364,"low":1411,"close":1108,"change":760,"percent_change":382,"volume":1412,"transactions":9,"vwap":1108},"2026-01-02",18.01,262000,{"date":1414,"open":1122,"high":1057,"low":1370,"close":1116,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1116},"2025-12-31",0.08,0.44,225800,{"date":1419,"open":1095,"high":1107,"low":1420,"close":1067,"change":410,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1067},"2025-12-30",18.13,0.71,301100,{"date":1424,"open":1369,"high":1370,"low":1295,"close":1382,"change":1240,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1382},"2025-12-29",1.22,346300,{"date":1428,"open":1295,"high":1429,"low":1327,"close":1295,"change":1255,"percent_change":112,"volume":1430,"transactions":9,"vwap":1295},"2025-12-26",18.040001,171100,{"date":1432,"open":1433,"high":1088,"low":1336,"close":1399,"change":843,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1399},"2025-12-24",17.78,1.18,124300,{"date":1437,"open":1320,"high":1438,"low":1439,"close":1337,"change":496,"percent_change":1117,"volume":1440,"transactions":9,"vwap":1337},"2025-12-23",17.88,17.59,226200,{"date":1442,"open":1369,"high":1369,"low":1301,"close":1329,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1329},"2025-12-22",-0.35,-1.94,416400,{"date":1447,"open":1068,"high":1448,"low":1397,"close":1344,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1344},"2025-12-19",18.61,-0.45,-2.43,590200,{"date":1453,"open":1087,"high":1454,"low":1397,"close":1068,"change":567,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1068},"2025-12-18",18.64,2.55,422700,{"date":1458,"open":1328,"high":1334,"low":1328,"close":1397,"change":365,"percent_change":1459,"volume":1219,"transactions":9,"vwap":1397},"2025-12-17",1.86,{"date":1461,"open":1336,"high":1462,"low":1463,"close":1294,"change":381,"percent_change":916,"volume":1464,"transactions":9,"vwap":1294},"2025-12-16",17.83,17.65,341600,{"date":1466,"open":1433,"high":1467,"low":1329,"close":1297,"change":1278,"percent_change":505,"volume":1468,"transactions":9,"vwap":1297},"2025-12-15",17.87,397600,{"date":1470,"open":1302,"high":1471,"low":1439,"close":1433,"change":697,"percent_change":847,"volume":1472,"transactions":9,"vwap":1433},"2025-12-12",17.86,448800,{"date":1474,"open":1320,"high":1288,"low":1475,"close":1476,"change":738,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-11",17.62,17.66,-2.86,294200,{"date":1480,"open":1289,"high":1289,"low":1369,"close":1335,"change":712,"percent_change":202,"volume":1481,"transactions":9,"vwap":1335},"2025-12-10",399200,{"date":1483,"open":1287,"high":1348,"low":1287,"close":1404,"change":1012,"percent_change":1061,"volume":1484,"transactions":9,"vwap":1404},"2025-12-09",433200,{"date":1486,"open":1088,"high":1429,"low":1349,"close":1287,"change":760,"percent_change":382,"volume":1487,"transactions":9,"vwap":1287},"2025-12-08",238400,{"date":1489,"open":1490,"high":1491,"low":1288,"close":1088,"change":263,"percent_change":513,"volume":1492,"transactions":9,"vwap":1088},"2025-12-05",17.93,18.030001,231100,{"date":1494,"open":1087,"high":1342,"low":1288,"close":1354,"change":253,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1354},"2025-12-04",-0.72,252700,{"date":1498,"open":1499,"high":1081,"low":1088,"close":1499,"change":606,"percent_change":213,"volume":1500,"transactions":9,"vwap":1499},"2025-12-03",18.08,238700,{"date":1502,"open":1503,"high":1420,"low":1471,"close":1369,"change":112,"percent_change":365,"volume":1504,"transactions":9,"vwap":1369},"2025-12-02",18.02,227800,{"date":1506,"open":1499,"high":1420,"low":1507,"close":1508,"change":346,"percent_change":579,"volume":1509,"transactions":9,"vwap":1508},"2025-12-01",17.96,17.99,187600,{"date":1511,"open":1094,"high":1335,"low":1088,"close":1499,"change":117,"percent_change":760,"volume":1512,"transactions":9,"vwap":1499},"2025-11-28",93900,{"date":1514,"open":1515,"high":1081,"low":1515,"close":1087,"change":316,"percent_change":662,"volume":1516,"transactions":9,"vwap":1087},"2025-11-26",17.84,156600,{"date":1518,"open":1519,"high":1503,"low":1519,"close":1287,"change":242,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1287},"2025-11-25",17.67,1.7,283100,{"date":1523,"open":1312,"high":1303,"low":1312,"close":1524,"change":410,"percent_change":164,"volume":1525,"transactions":9,"vwap":1524},"2025-11-24",17.64,243700,{"date":1527,"open":1528,"high":1475,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1039,"transactions":9,"vwap":1530},"2025-11-21",17.31,17.2,17.51,0.29,1.68,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":410,"percent_change":1181,"volume":1539,"transactions":9,"vwap":1538},"2025-11-20",17.21,17.33,17.11,17.22,236700,{"date":1541,"open":1321,"high":1542,"low":1543,"close":1544,"change":224,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-19",17.36,17.02,17.09,-1.38,228000,{"date":1548,"open":1308,"high":1542,"low":1549,"close":1536,"change":520,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1536},"2025-11-18",17.14,0.58,198200,{"date":1553,"open":1554,"high":1555,"low":1538,"close":1556,"change":558,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-17",17.46,17.55,17.23,-1.26,217400,{"date":1560,"open":1561,"high":1530,"low":1538,"close":1307,"change":496,"percent_change":1117,"volume":1562,"transactions":9,"vwap":1307},"2025-11-14",17.41,197700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1561,"change":117,"percent_change":760,"volume":1339,"transactions":9,"vwap":1561},"2025-11-13",17.28,17.48,17.25,{"date":1569,"open":1439,"high":1439,"low":1570,"close":1571,"change":458,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-12",17.37,17.42,-1.02,217300,{"date":1575,"open":1576,"high":1463,"low":1308,"close":1577,"change":1531,"percent_change":1532,"volume":1578,"transactions":9,"vwap":1577},"2025-11-11",17.35,17.6,277000,{"date":1580,"open":1561,"high":1307,"low":1535,"close":1528,"change":760,"percent_change":1443,"volume":1581,"transactions":9,"vwap":1528},"2025-11-10",219400,{"date":1583,"open":1584,"high":1322,"low":1585,"close":1570,"change":1531,"percent_change":1520,"volume":1586,"transactions":9,"vwap":1570},"2025-11-07",17.16,17.1,237300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":356,"percent_change":356,"volume":1593,"transactions":9,"vwap":1592},"2025-11-06",17.030001,17.13,16.91,17.08,270400,{"date":1595,"open":1596,"high":1537,"low":1597,"close":1592,"change":1415,"percent_change":521,"volume":1598,"transactions":9,"vwap":1592},"2025-11-05",17.040001,16.93,224000,{"date":1600,"open":1601,"high":1589,"low":1602,"close":1603,"change":520,"percent_change":852,"volume":1604,"transactions":9,"vwap":1603},"2025-11-04",16.92,16.66,17,323700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1240,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-03",16.67,16.99,16.5,16.9,1.32,375600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":298,"percent_change":289,"volume":1619,"transactions":9,"vwap":1618},"2025-10-31",16.72,16.78,16.54,16.68,277900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1240,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-30",16.47,16.87,16.46,16.73,1.33,418900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":843,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-29",16.8,17.49,16.38,16.51,1.29,490400,{"date":1637,"open":1632,"high":1632,"low":1638,"close":1639,"change":253,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-28",16.17,16.3,-0.79,302000,{"date":1643,"open":1644,"high":1622,"low":1645,"close":1646,"change":112,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-27",16.37,16.02,16.43,0.37,352900,{"date":1650,"open":1632,"high":1622,"low":1639,"close":1644,"change":263,"percent_change":993,"volume":818,"transactions":9,"vwap":1644},"2025-10-24",{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":213,"percent_change":1231,"volume":1657,"transactions":9,"vwap":1656},"2025-10-23",16.22,16.39,16.12,16.32,236200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":993,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-22",15.92,16.15,15.83,1.96,239900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":760,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-21",15.88,15.95,15.79,15.84,-0.38,210200,{"date":1674,"open":1669,"high":1660,"low":1675,"close":1676,"change":497,"percent_change":1365,"volume":1677,"transactions":9,"vwap":1676},"2025-10-20",15.64,15.9,204900,{"date":1679,"open":1680,"high":1662,"low":1681,"close":1682,"change":112,"percent_change":152,"volume":1683,"transactions":9,"vwap":1682},"2025-10-17",15.68,15.6,15.72,217600,{"date":1685,"open":1686,"high":1645,"low":1687,"close":1688,"change":899,"percent_change":1360,"volume":1689,"transactions":9,"vwap":1688},"2025-10-16",15.91,15.59,15.66,203200,{"date":1691,"open":1692,"high":1645,"low":1692,"close":1686,"change":390,"percent_change":94,"volume":1693,"transactions":9,"vwap":1686},"2025-10-15",15.76,200500,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":364,"percent_change":810,"volume":1699,"transactions":9,"vwap":1698},"2025-10-14",15.55,15.82,15.75,301600,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1680,"change":707,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1680},"2025-10-13",15.29,15.71,2.75,258900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":975,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-10",15.47,15.61,15.25,15.26,-1.23,312700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":112,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-09",15.46,15.58,15.36,15.45,0.39,288600,{"date":1723,"open":1724,"high":1725,"low":31,"close":1726,"change":496,"percent_change":1146,"volume":1727,"transactions":9,"vwap":1726},"2025-10-08",15.24,15.41,15.39,501400,{"date":1729,"open":1696,"high":1696,"low":1710,"close":1730,"change":558,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-07",15.35,-1.41,489800,{"date":1734,"open":1735,"high":1653,"low":1736,"close":1737,"change":1090,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-06",16.18,15.56,15.57,-4.07,530400,{"date":1741,"open":1742,"high":1624,"low":1742,"close":1743,"change":520,"percent_change":1025,"volume":1744,"transactions":9,"vwap":1743},"2025-10-03",16.13,16.23,352600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1742,"change":346,"percent_change":1096,"volume":1750,"transactions":9,"vwap":1742},"2025-10-02",16.14,16.31,16.11,429000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1653,"change":915,"percent_change":857,"volume":1756,"transactions":9,"vwap":1653},"2025-10-01",16.26,16.41,16.21,401200,{"date":1758,"open":1662,"high":1759,"low":1662,"close":1639,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1639},"2025-09-30",16.33,0.41,2.58,388700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":381,"percent_change":755,"volume":1769,"transactions":9,"vwap":1768},"2025-09-29",15.94,16.059999,15.8,15.89,379700,{"date":1771,"open":1766,"high":1747,"low":1676,"close":1772,"change":117,"percent_change":760,"volume":1773,"transactions":9,"vwap":1772},"2025-09-26",15.96,333600,{"date":1775,"open":1638,"high":1639,"low":1668,"close":1776,"change":766,"percent_change":630,"volume":1777,"transactions":9,"vwap":1776},"2025-09-25",15.97,290500,{"date":1779,"open":1609,"high":1780,"low":1653,"close":1743,"change":316,"percent_change":26,"volume":1781,"transactions":9,"vwap":1743},"2025-09-24",16.57,344700,{"date":1783,"open":1749,"high":1784,"low":1785,"close":1786,"change":712,"percent_change":975,"volume":1787,"transactions":9,"vwap":1786},"2025-09-23",16.34,16.07,16.08,308300,{"date":1789,"open":1759,"high":1759,"low":1790,"close":1749,"change":558,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1749},"2025-09-22",16.1,-1.35,379900,{"date":1794,"open":1795,"high":1796,"low":1639,"close":1759,"change":253,"percent_change":1640,"volume":1797,"transactions":9,"vwap":1759},"2025-09-19",16.52,16.53,546800,{"date":1799,"open":1759,"high":1795,"low":1759,"close":1624,"change":706,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1624},"2025-09-18",0.55,216300,{"date":1803,"open":1624,"high":1618,"low":1656,"close":1644,"change":1255,"percent_change":112,"volume":1804,"transactions":9,"vwap":1644},"2025-09-17",296300,{"date":1806,"open":1807,"high":1808,"low":1784,"close":1809,"change":558,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-16",16.6,16.7,16.36,-1.33,314000,{"date":1813,"open":1814,"high":1625,"low":1795,"close":1815,"change":263,"percent_change":242,"volume":1816,"transactions":9,"vwap":1815},"2025-09-15",16.71,16.58,400300,{"date":1818,"open":1814,"high":1615,"low":1795,"close":1796,"change":298,"percent_change":289,"volume":1819,"transactions":9,"vwap":1796},"2025-09-12",346700,{"date":1821,"open":1646,"high":1618,"low":1822,"close":1815,"change":755,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1815},"2025-09-11",16.42,-2.59,383100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1543,"change":1330,"percent_change":399,"volume":1830,"transactions":9,"vwap":1543},"2025-09-10",17.07,17.18,16.86,568300,{"date":1832,"open":1590,"high":1535,"low":1833,"close":1834,"change":306,"percent_change":254,"volume":1835,"transactions":9,"vwap":1834},"2025-09-09",17.049999,17.059999,207800,{"date":1837,"open":1565,"high":1570,"low":1585,"close":1838,"change":899,"percent_change":839,"volume":1839,"transactions":9,"vwap":1838},"2025-09-08",17.17,219600,{"date":1841,"open":1322,"high":1842,"low":1314,"close":1571,"change":1415,"percent_change":567,"volume":1843,"transactions":9,"vwap":1571},"2025-09-05",17.57,202600,{"date":1845,"open":1529,"high":1570,"low":1838,"close":1846,"change":843,"percent_change":920,"volume":1847,"transactions":9,"vwap":1846},"2025-09-04",17.34,154500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1590,"change":697,"percent_change":1421,"volume":1853,"transactions":9,"vwap":1590},"2025-09-03",16.97,17.19,16.96,204200,{"date":1855,"open":1567,"high":1308,"low":1856,"close":1857,"change":420,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-02",16.94,17.01,-1.56,231800,{"date":1861,"open":1851,"high":1846,"low":1584,"close":1565,"change":706,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1565},"2025-08-29",0.52,162100,{"date":1865,"open":1584,"high":1535,"low":1857,"close":1851,"change":263,"percent_change":1531,"volume":1866,"transactions":9,"vwap":1851},"2025-08-28",136900,{"date":1868,"open":1603,"high":1529,"low":1603,"close":1549,"change":497,"percent_change":1053,"volume":1869,"transactions":9,"vwap":1549},"2025-08-27",193000,{"date":1871,"open":1623,"high":1592,"low":1623,"close":1852,"change":706,"percent_change":1046,"volume":1872,"transactions":9,"vwap":1852},"2025-08-26",240100,{"date":1874,"open":1852,"high":1589,"low":1875,"close":1623,"change":915,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1623},"2025-08-25",16.83,-0.47,222100,{"date":1879,"open":1616,"high":1596,"low":1615,"close":1880,"change":147,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-22",16.95,1.92,245500,{"date":1884,"open":1885,"high":1625,"low":1624,"close":1886,"change":356,"percent_change":356,"volume":1266,"transactions":9,"vwap":1886},"2025-08-21",16.59,16.63,{"date":1888,"open":1602,"high":1889,"low":1890,"close":1886,"change":606,"percent_change":497,"volume":1891,"transactions":9,"vwap":1886},"2025-08-20",16.81,16.56,163300,{"date":1893,"open":1894,"high":1602,"low":1894,"close":1807,"change":497,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1807},"2025-08-19",16.45,1.1,170200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1822,"change":915,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1822},"2025-08-18",16.49,16.55,16.4,-0.48,223200,{"date":1905,"open":1624,"high":1633,"low":1784,"close":1609,"change":117,"percent_change":760,"volume":1906,"transactions":9,"vwap":1609},"2025-08-15",252400,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1633,"change":1271,"percent_change":1557,"volume":1911,"transactions":9,"vwap":1633},"2025-08-14",16.69,16.35,471600,{"date":1913,"open":1900,"high":1615,"low":1914,"close":1615,"change":1240,"percent_change":1626,"volume":1915,"transactions":9,"vwap":1615},"2025-08-13",16.44,295400,{"date":1917,"open":1753,"high":1609,"low":1918,"close":1609,"change":1117,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1609},"2025-08-12",16.25,1.41,254300,{"date":1922,"open":1759,"high":1654,"low":1742,"close":1923,"change":381,"percent_change":1103,"volume":1924,"transactions":9,"vwap":1923},"2025-08-11",16.27,304800,{"date":1926,"open":1633,"high":1633,"low":1656,"close":1784,"change":346,"percent_change":1096,"volume":1927,"transactions":9,"vwap":1784},"2025-08-08",190300,{"date":1929,"open":1754,"high":100,"low":1759,"close":1646,"change":1415,"percent_change":58,"volume":1930,"transactions":9,"vwap":1646},"2025-08-07",275300,{"date":1932,"open":1633,"high":1900,"low":1639,"close":1910,"change":192,"percent_change":1153,"volume":1933,"transactions":9,"vwap":1910},"2025-08-06",341900,{"date":1935,"open":1886,"high":1808,"low":1822,"close":1899,"change":1110,"percent_change":1572,"volume":1936,"transactions":9,"vwap":1899},"2025-08-05",297600,{"date":1938,"open":1622,"high":1616,"low":1624,"close":1602,"change":1240,"percent_change":87,"volume":1939,"transactions":9,"vwap":1602},"2025-08-04",275100,{"date":1941,"open":1615,"high":1942,"low":1809,"close":1914,"change":381,"percent_change":347,"volume":1943,"transactions":9,"vwap":1914},"2025-08-01",16.75,351000,{"date":1945,"open":1923,"high":1946,"low":1923,"close":1633,"change":316,"percent_change":450,"volume":1947,"transactions":9,"vwap":1633},"2025-07-31",16.74,439900,{"date":1949,"open":1529,"high":1950,"low":1759,"close":1809,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1809},"2025-07-30",17.27,-1.19,-6.78,795300,{"date":1955,"open":1631,"high":1577,"low":1322,"close":1555,"change":843,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1555},"2025-07-29",1.21,274800,{"date":1959,"open":1577,"high":1476,"low":1528,"close":1846,"change":1020,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1846},"2025-07-28",-1.76,201100,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1463,"change":606,"percent_change":213,"volume":1966,"transactions":9,"vwap":1463},"2025-07-25",17.74,17.52,137100,{"date":1968,"open":1969,"high":1301,"low":1312,"close":1475,"change":117,"percent_change":760,"volume":1970,"transactions":9,"vwap":1475},"2025-07-24",17.63,187800,{"date":1972,"open":1302,"high":1294,"low":1315,"close":1969,"change":117,"percent_change":760,"volume":1973,"transactions":9,"vwap":1969},"2025-07-23",237400,{"date":1975,"open":1308,"high":1303,"low":1950,"close":1524,"change":147,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1524},"2025-07-22",1.85,318900,{"date":1979,"open":1322,"high":1561,"low":1567,"close":1321,"change":1415,"percent_change":567,"volume":1980,"transactions":9,"vwap":1321},"2025-07-21",304600,{"date":1982,"open":1307,"high":1566,"low":1851,"close":1983,"change":280,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-18",17.24,-0.69,214600,{"date":1987,"open":1321,"high":1631,"low":1983,"close":1542,"change":712,"percent_change":1110,"volume":1988,"transactions":9,"vwap":1542},"2025-07-17",259400,{"date":1990,"open":1561,"high":1312,"low":1538,"close":1322,"change":1415,"percent_change":567,"volume":1991,"transactions":9,"vwap":1322},"2025-07-16",296900,{"date":1993,"open":1328,"high":1433,"low":1314,"close":1528,"change":755,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1528},"2025-07-15",-2.48,262400,{"date":1997,"open":1475,"high":1336,"low":1631,"close":1336,"change":607,"percent_change":887,"volume":1998,"transactions":9,"vwap":1336},"2025-07-14",256300,{"date":2000,"open":1576,"high":1302,"low":1983,"close":1296,"change":497,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1296},"2025-07-11",1.03,325900,{"date":2004,"open":1567,"high":1842,"low":1529,"close":2005,"change":25,"percent_change":1895,"volume":2006,"transactions":9,"vwap":2005},"2025-07-10",17.43,360400,{"date":2008,"open":1561,"high":1312,"low":1537,"close":1983,"change":381,"percent_change":823,"volume":2009,"transactions":9,"vwap":1983},"2025-07-09",424600,{"date":2011,"open":1321,"high":2012,"low":2013,"close":1528,"change":866,"percent_change":280,"volume":2014,"transactions":9,"vwap":1528},"2025-07-08",17.38,17.15,328500,{"date":2016,"open":1530,"high":1319,"low":1556,"close":1536,"change":621,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1536},"2025-07-07",-2.04,432000,{"date":2020,"open":1463,"high":1294,"low":2021,"close":1328,"change":316,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1328},"2025-07-03",17.58,0.86,166800,{"date":2025,"open":1631,"high":1969,"low":1571,"close":2026,"change":606,"percent_change":213,"volume":2027,"transactions":9,"vwap":2026},"2025-07-02",17.54,299200,{"date":2029,"open":1567,"high":1301,"low":1851,"close":1530,"change":127,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1530},"2025-07-01",1.45,442000,{"date":2033,"open":1314,"high":1570,"low":1585,"close":1314,"change":298,"percent_change":761,"volume":2034,"transactions":9,"vwap":1314},"2025-06-30",378600,{"date":2036,"open":2037,"high":1463,"low":1556,"close":1528,"change":1255,"percent_change":112,"volume":2038,"transactions":9,"vwap":1528},"2025-06-27",17.44,766400,{"date":2040,"open":1610,"high":1846,"low":2041,"close":2042,"change":449,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-06-26",16.84,17.3,1.17,919200,{"date":2046,"open":1308,"high":1297,"low":1544,"close":1585,"change":911,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1585},"2025-06-25",-5.42,1352300,{"date":2050,"open":1102,"high":1108,"low":1344,"close":1499,"change":399,"percent_change":1557,"volume":2051,"transactions":9,"vwap":1499},"2025-06-24",245100,{"date":2053,"open":1397,"high":1398,"low":1088,"close":1348,"change":1012,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1348},"2025-06-23",1.5,307300,{"date":2057,"open":1094,"high":1269,"low":1507,"close":1429,"change":712,"percent_change":1110,"volume":2058,"transactions":9,"vwap":1429},"2025-06-20",376400,{"date":2060,"open":1508,"high":1405,"low":1354,"close":1344,"change":263,"percent_change":513,"volume":2061,"transactions":9,"vwap":1344},"2025-06-18",231500,{"date":2063,"open":1088,"high":1359,"low":1343,"close":1503,"change":1330,"percent_change":558,"volume":2064,"transactions":9,"vwap":1503},"2025-06-17",175400,{"date":2066,"open":1359,"high":1101,"low":1088,"close":1397,"change":112,"percent_change":365,"volume":2067,"transactions":9,"vwap":1397},"2025-06-16",192900,{"date":2069,"open":1270,"high":2070,"low":2071,"close":1088,"change":1876,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1088},"2025-06-13",18.42,17.89,-2.54,301400,{"date":2075,"open":1348,"high":1254,"low":1405,"close":1107,"change":530,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1107},"2025-06-12",-1.49,245300,{"date":2079,"open":2080,"high":2081,"low":1390,"close":1259,"change":298,"percent_change":420,"volume":2082,"transactions":9,"vwap":1259},"2025-06-11",18.87,19.049999,212700,{"date":2084,"open":1145,"high":2085,"low":1060,"close":1060,"change":280,"percent_change":657,"volume":2086,"transactions":9,"vwap":1060},"2025-06-10",19.07,173700,{"date":2088,"open":1448,"high":2089,"low":1080,"close":2090,"change":365,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-09",18.96,18.92,1.78,245800,{"date":2094,"open":1109,"high":1080,"low":1270,"close":1080,"change":1012,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1080},"2025-06-06",1.47,161500,{"date":2098,"open":1102,"high":1270,"low":1282,"close":1102,"change":1255,"percent_change":263,"volume":2099,"transactions":9,"vwap":1102},"2025-06-05",255000,{"date":2101,"open":1107,"high":1107,"low":1358,"close":1348,"change":915,"percent_change":755,"volume":2102,"transactions":9,"vwap":1348},"2025-06-04",203400,{"date":2104,"open":1109,"high":1277,"low":1370,"close":1398,"change":1330,"percent_change":558,"volume":2105,"transactions":9,"vwap":1398},"2025-06-03",193200,{"date":2107,"open":1264,"high":1065,"low":1095,"close":1059,"change":1255,"percent_change":263,"volume":2108,"transactions":9,"vwap":1059},"2025-06-02",203800,{"date":2110,"open":1264,"high":1080,"low":1348,"close":2070,"change":496,"percent_change":1240,"volume":2111,"transactions":9,"vwap":2070},"2025-05-30",327800,{"date":2113,"open":1289,"high":1277,"low":1404,"close":1270,"change":505,"percent_change":729,"volume":1970,"transactions":9,"vwap":1270},"2025-05-29",{"date":2115,"open":1358,"high":1264,"low":1359,"close":1289,"change":1255,"percent_change":263,"volume":2116,"transactions":9,"vwap":1289},"2025-05-28",165100,{"date":2118,"open":1429,"high":1348,"low":1288,"close":1358,"change":707,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1358},"2025-05-27",2.35,198600,{"date":2122,"open":1319,"high":2071,"low":1969,"close":1515,"change":706,"percent_change":1000,"volume":2123,"transactions":9,"vwap":1515},"2025-05-23",193100,{"date":2125,"open":1349,"high":1515,"low":1554,"close":1336,"change":306,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1336},"2025-05-22",-0.62,178100,{"date":2129,"open":1334,"high":1335,"low":1515,"close":1471,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1471},"2025-05-21",-0.37,-2.03,162200,{"date":2134,"open":1067,"high":1059,"low":1405,"close":1405,"change":975,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1405},"2025-05-20",-1.03,172000,{"date":2138,"open":1074,"high":1075,"low":1289,"close":2070,"change":117,"percent_change":298,"volume":1104,"transactions":9,"vwap":2070},"2025-05-19",{"date":2140,"open":1358,"high":1075,"low":1101,"close":1059,"change":607,"percent_change":649,"volume":2141,"transactions":9,"vwap":1059},"2025-05-16",214000,{"date":2143,"open":1438,"high":1348,"low":1515,"close":1370,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1370},"2025-05-15",0.57,3.22,182000,{"date":2148,"open":1354,"high":1411,"low":1969,"close":1329,"change":224,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1329},"2025-05-14",-1.34,273800,{"date":2152,"open":1108,"high":1108,"low":1354,"close":1507,"change":289,"percent_change":2153,"volume":1995,"transactions":9,"vwap":1507},"2025-05-13",-1.64,{"date":2155,"open":1342,"high":1067,"low":1507,"close":1358,"change":567,"percent_change":1761,"volume":2156,"transactions":9,"vwap":1358},"2025-05-12",237900,{"date":2158,"open":1463,"high":1327,"low":1475,"close":1297,"change":410,"percent_change":164,"volume":2159,"transactions":9,"vwap":1297},"2025-05-09",191600,{"date":2161,"open":1297,"high":1490,"low":1475,"close":1519,"change":856,"percent_change":691,"volume":1689,"transactions":9,"vwap":1519},"2025-05-08",{"date":2163,"open":1354,"high":1491,"low":1303,"close":1303,"change":306,"percent_change":2126,"volume":2164,"transactions":9,"vwap":1303},"2025-05-07",174500,{"date":2166,"open":1354,"high":1088,"low":1433,"close":1438,"change":280,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1438},"2025-05-06",-0.67,196100,{"date":2170,"open":1088,"high":1405,"low":1507,"close":1088,"change":192,"percent_change":203,"volume":2171,"transactions":9,"vwap":1088},"2025-05-05",300300,{"date":2173,"open":1358,"high":1108,"low":1088,"close":1342,"change":496,"percent_change":1240,"volume":2174,"transactions":9,"vwap":1342},"2025-05-02",359600,{"date":2176,"open":1289,"high":1102,"low":1397,"close":1089,"change":1110,"percent_change":1375,"volume":2177,"transactions":9,"vwap":1089},"2025-05-01",222400,{"date":2179,"open":1420,"high":1348,"low":1438,"close":1289,"change":706,"percent_change":506,"volume":2180,"transactions":9,"vwap":1289},"2025-04-30",227500,{"date":2182,"open":1095,"high":1067,"low":1499,"close":1335,"change":1330,"percent_change":558,"volume":2183,"transactions":9,"vwap":1335},"2025-04-29",290000,{"date":2185,"open":1287,"high":1101,"low":1287,"close":1095,"change":1117,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1095},"2025-04-28",1.28,214900,{"date":2189,"open":1287,"high":1508,"low":1302,"close":1508,"change":356,"percent_change":356,"volume":2190,"transactions":9,"vwap":1508},"2025-04-25",176000,{"date":2192,"open":1342,"high":1342,"low":1354,"close":1508,"change":789,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1508},"2025-04-24",-0.83,250700,{"date":2196,"open":1270,"high":1364,"low":1087,"close":1342,"change":381,"percent_change":1671,"volume":2197,"transactions":9,"vwap":1342},"2025-04-23",281300,{"date":184,"open":1370,"high":1254,"low":1282,"close":1404,"change":915,"percent_change":755,"volume":2199,"transactions":9,"vwap":1404},244800]