[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PINE":3,"homepage-market-summary":35,"stock-historical-PINE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PINE","2026-10-07",{"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},"Alpine Income Property Trust, Inc","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Alpine Income Property Trust Inc is a real estate investment trust (REIT) that owns and operates a high-quality portfolio of commercial net lease properties in the United States. The company's portfolio predominantly comprises single-tenant retail properties located in or near metropolitan statistical areas, or MSAs. It operates in two business segments: income properties, which derive maximum revenue, and commercial loans and investments.","4","Winter Park, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.2604,1.28,"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},17.63,17.74,17.88,17.6,17.75,-0.12,-0.68,127028.032943,2785,17.7019,21.99,13.1,163878.6020803984,51,1726,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,127,132,137,142,146,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":25,"price":126,"is_up":14},"Consumer Staples","XLP",81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":70,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},137723,50268829.12218,13.89,"2025-04-25",[186,187,196,206,215,226,236,246,256,267,278,289,300,310,320,330,339,350,360,369,380,391,401,410,418,429,440,450,459,467,476,485,494,504,514,522,530,540,548,557,566,574,582,591,600,608,616,626,635,642,651,660,668,679,688,697,708,717,723,731,737,743,749,757,764,769,776,781,788,795,802,809,816,822,827,833,842,848,856,860,866,874,880,888,894,901,907,915,921,928,935,941,946,949,955,963,968,972,977,983,992,996,1003,1009,1013,1018,1024,1027,1030,1034,1040,1048,1054,1061,1067,1073,1077,1082,1087,1090,1095,1100,1104,1109,1114,1120,1126,1131,1135,1140,1147,1156,1160,1165,1169,1176,1182,1189,1195,1202,1208,1213,1219,1224,1229,1235,1239,1242,1245,1248,1255,1258,1262,1266,1269,1273,1276,1280,1285,1289,1291,1296,1301,1308,1314,1318,1323,1327,1333,1340,1346,1352,1357,1361,1367,1372,1377,1382,1386,1391,1396,1402,1408,1414,1421,1426,1431,1438,1441,1447,1453,1459,1463,1470,1475,1483,1490,1496,1501,1507,1513,1518,1525,1532,1536,1540,1544,1549,1554,1559,1563,1568,1573,1577,1582,1586,1590,1595,1599,1605,1611,1617,1621,1627,1632,1636,1642,1650,1658,1666,1674,1682,1689,1695,1701,1708,1715,1720,1729,1736,1742,1749,1757,1763,1767,1772,1777,1783,1789,1794,1802,1808,1814,1820,1826,1831,1838,1845,1850,1855,1862,1867,1873,1880,1884,1890,1896,1901,1907,1913,1920,1926,1933,1939,1944,1951,1956,1960,1965,1969,1974,1978,1984,1986,1991,1995,1999,2006,2008,2011,2017,2023,2029,2033,2039,2041,2047,2054,2059,2063,2068,2073,2078,2084,2087,2091,2095,2101,2105,2109,2113,2117,2122,2126,2129,2135,2139,2143,2146,2150,2155,2160,2164,2169,2174,2177,2181,2187,2190,2195,2200,2203,2208,2216,2223,2227,2230,2235,2242,2247,2250,2255,2260,2263,2266,2269,2272,2276,2280,2283,2288,2292,2297,2302,2306,2310,2315,2317,2320,2324,2329,2335,2339,2343,2349],{"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":189,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",17.55,17.85,0.2,1.14,152329.73208,2098,17.7465,{"date":197,"open":198,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",17.59,17.68,17.34,-0.13,-0.74,164316.008087,2367,17.5708,{"date":207,"open":208,"high":21,"low":209,"close":199,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",17.5,17.37,0.32,1.84,124435.581026,2391,17.6355,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",17.35,17.4,16.77,17.36,0.01,0.06,213405.973094,3467,17.2249,{"date":227,"open":228,"high":229,"low":230,"close":217,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",17.44,17.49,16.9701,0.03,0.17,227858.122117,4354,17.2882,{"date":237,"open":238,"high":218,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",16.89,16.7,17.32,0.43,2.55,264076.513167,4176,17.1876,{"date":247,"open":248,"high":249,"low":250,"close":238,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",17.06,17.14,16.84,-0.18,-1.05,149720.554484,2730,16.9126,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",16.9,17.16,16.62,17.07,0.09,0.53,207401.484377,3384,16.9478,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",16.83,17.05,16.8,16.98,0.1,0.59,145175.716818,2977,16.94,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",17.25,17.28,16.86,16.88,-0.45,-2.6,182089.250039,3760,16.9783,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",17.58,17.7,17.27,17.33,-0.15,-0.86,149830.17441,3774,17.3737,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":166,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",17.78,17.805,17.46,17.48,-1.41,166418.660634,3197,17.6135,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",17.73,17.84,17.5701,-0.14,-0.78,403983.47385,2636,17.7225,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":201,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",18,18.1678,17.8,17.87,-0.72,132945.294819,3586,17.9145,{"date":331,"open":332,"high":333,"low":334,"close":322,"change":50,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",18.22,18.39,17.95,-1.15,178678.609656,4105,18.1218,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",18.26,18.32,18.03,18.21,-0.1,-0.55,146942.772524,3364,18.1758,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",18.35,18.42,18.1408,18.31,0,101731.004824,2602,18.3064,{"date":361,"open":362,"high":363,"low":364,"close":355,"change":251,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",18.52,18.6,18.27,-0.97,149963.029205,2418,18.3648,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",18.7,18.75,18.44,18.49,-0.44,-2.32,100305.012135,2455,18.5703,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",19.36,19.8448,18.79,18.93,-0.5,-2.57,314559.424433,4712,18.9761,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":43,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",19.58,19.7428,19.3301,19.43,-1.12,92224.227179,2534,19.4811,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":232,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",19.48,19.77,19.65,0.87,95189.477087,1834,19.6406,{"date":411,"open":412,"high":393,"low":413,"close":403,"change":231,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",19.5,19.3073,0.15,74161.40536,1886,19.4716,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",19.61,19.685,19.35,19.45,-0.09,-0.46,100506.491431,2352,19.4798,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",19.4,19.6,19.34,19.54,0.08,0.41,97210.000801,2846,19.489,{"date":441,"open":442,"high":443,"low":444,"close":442,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",19.46,19.5053,19.23,-0.07,-0.36,105389.142733,1964,19.3913,{"date":451,"open":452,"high":452,"low":442,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",19.95,19.53,-0.11,-0.56,72917.145557,2995,19.5726,{"date":460,"open":420,"high":461,"low":453,"close":462,"change":463,"percent_change":166,"volume":464,"transactions":465,"vwap":466},"2026-08-27",19.84,19.64,-0.05,82207.265553,2562,19.6538,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":149,"percent_change":345,"volume":473,"transactions":474,"vwap":475},"2026-08-26",19.71,19.82,19.505,19.69,89039.208584,2313,19.6881,{"date":477,"open":478,"high":479,"low":480,"close":469,"change":161,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",20,20.09,19.56,-1.2,78743.06189,1443,19.7005,{"date":486,"open":480,"high":487,"low":488,"close":452,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",19.99,19.5115,0.4,2.05,204017.113578,3441,19.8137,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",19.75,19.3591,19.55,-0.08,-0.41,109871.349479,2789,19.5074,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":251,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",19.66,19.89,19.5599,19.63,-0.91,88833.987764,2023,19.6388,{"date":515,"open":432,"high":516,"low":498,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",19.81,0.21,1.07,123037.988356,2752,19.7144,{"date":523,"open":432,"high":524,"low":525,"close":432,"change":221,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",19.7399,19.52,0.05,79590.147348,2435,19.5948,{"date":531,"open":509,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",19.675,19.4296,19.59,-0.16,-0.81,70158.996966,1985,19.5671,{"date":541,"open":542,"high":543,"low":462,"close":496,"change":76,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",19.74,19.93,0.36,75512.741406,2267,19.7376,{"date":549,"open":405,"high":550,"low":551,"close":552,"change":222,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",19.9647,19.595,19.68,0.31,94660.915667,1689,19.7301,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":221,"percent_change":526,"volume":563,"transactions":564,"vwap":565},"2026-08-12",19.51,19.92,19.4761,19.62,90172.184773,1922,19.6087,{"date":567,"open":568,"high":420,"low":569,"close":420,"change":414,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",19.44,19.3,0.77,96943.19262,2068,19.492,{"date":575,"open":560,"high":576,"low":577,"close":442,"change":578,"percent_change":285,"volume":579,"transactions":580,"vwap":581},"2026-08-10",20.02,19.37,-0.52,141097.32717,2594,19.5387,{"date":583,"open":470,"high":584,"low":585,"close":586,"change":587,"percent_change":273,"volume":588,"transactions":589,"vwap":590},"2026-08-07",20.08,19.7501,19.98,0.02,89624.42945,2279,19.9614,{"date":592,"open":593,"high":594,"low":404,"close":595,"change":596,"percent_change":295,"volume":597,"transactions":598,"vwap":599},"2026-08-06",19.97,20.25,19.96,-0.03,105926.234557,2083,19.9293,{"date":601,"open":602,"high":603,"low":604,"close":487,"change":463,"percent_change":166,"volume":605,"transactions":606,"vwap":607},"2026-08-05",20.05,20.22,19.72,112886.095373,2383,19.9498,{"date":609,"open":610,"high":610,"low":478,"close":611,"change":166,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",20.29,20.04,-1.23,129419.753909,2979,20.0859,{"date":617,"open":618,"high":619,"low":620,"close":610,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",20.37,20.8,20.1301,0.11,0.55,156215.575757,3834,20.2723,{"date":627,"open":628,"high":618,"low":629,"close":630,"change":25,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",20.3,19.961,20.18,-0.59,171975.465978,2970,20.1627,{"date":636,"open":637,"high":638,"low":611,"close":628,"change":596,"percent_change":295,"volume":639,"transactions":640,"vwap":641},"2026-07-30",20.46,20.4999,150087.236738,2539,20.2499,{"date":643,"open":644,"high":645,"low":603,"close":646,"change":499,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",20.88,21.5557,20.33,-0.39,340147.775213,3575,20.4585,{"date":652,"open":653,"high":653,"low":496,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",20.53,20.41,-0.23,-1.11,244444.200142,3413,20.2234,{"date":661,"open":653,"high":662,"low":637,"close":663,"change":414,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",20.96,20.64,0.73,168511.239312,2840,20.7258,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",21.13,21.43,20.39,20.49,-0.04,-0.19,212201.285039,3735,20.66,{"date":680,"open":681,"high":682,"low":683,"close":653,"change":154,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",20.72,20.98,20.43,-1.68,125709.985736,2430,20.6254,{"date":689,"open":690,"high":691,"low":692,"close":644,"change":647,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",21.16,21.4599,20.85,-1.83,129493.093055,3134,21.0074,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",20.89,21.34,20.8815,21.27,0.22,1.05,141583.745089,2069,21.1354,{"date":709,"open":710,"high":30,"low":644,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",21.88,21.05,-0.7,-3.22,213825.210808,3486,21.2212,{"date":718,"open":719,"high":710,"low":719,"close":720,"change":622,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-17",21.2,21.75,2.59,221900,{"date":724,"open":725,"high":726,"low":727,"close":719,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-07-16",20.47,21.24,20.465,0.82,4.02,106400,{"date":732,"open":733,"high":734,"low":618,"close":735,"change":655,"percent_change":397,"volume":736,"transactions":9,"vwap":735},"2026-07-15",21,21.19,20.38,120600,{"date":738,"open":735,"high":739,"low":618,"close":740,"change":741,"percent_change":17,"volume":742,"transactions":9,"vwap":740},"2026-07-14",20.77,20.61,0.26,108300,{"date":744,"open":725,"high":745,"low":646,"close":746,"change":43,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-13",20.745,20.35,-1.07,128400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":274,"volume":756,"transactions":9,"vwap":754},"2026-07-10",20.5,20.704,20.405,20.57,0.12,76500,{"date":758,"open":653,"high":759,"low":760,"close":761,"change":191,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-09",20.69,20.215,20.45,0.99,91900,{"date":765,"open":766,"high":751,"low":767,"close":594,"change":517,"percent_change":704,"volume":768,"transactions":9,"vwap":594},"2026-07-08",20.040001,20.01,165500,{"date":770,"open":771,"high":772,"low":766,"close":766,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":766},"2026-07-07",20.55,20.9,-0.49,-2.39,150100,{"date":777,"open":725,"high":778,"low":779,"close":653,"change":424,"percent_change":375,"volume":780,"transactions":9,"vwap":653},"2026-07-06",20.721,20.34,136000,{"date":782,"open":783,"high":784,"low":751,"close":785,"change":154,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-02",20.92,21.045,20.62,-1.67,122200,{"date":789,"open":790,"high":791,"low":759,"close":792,"change":517,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",20.84,21.15,20.97,1.01,223000,{"date":796,"open":797,"high":783,"low":798,"close":799,"change":386,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",20.68,20.63,20.76,-2.35,201200,{"date":803,"open":804,"high":805,"low":785,"close":806,"change":77,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-29",20.82,21.315,21.26,2.26,177800,{"date":810,"open":811,"high":719,"low":594,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",20.28,20.79,0.54,2.67,604200,{"date":817,"open":818,"high":733,"low":819,"close":594,"change":76,"percent_change":820,"volume":821,"transactions":9,"vwap":594},"2026-06-25",20.12,19.88,0.35,305400,{"date":823,"open":562,"high":673,"low":412,"close":630,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":630},"2026-06-24",0.65,3.33,169300,{"date":828,"open":431,"high":534,"low":829,"close":453,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":453},"2026-06-23",19.01,0.27,1.4,191400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",19.13,19.42,19.02,19.26,0.13,0.68,155500,{"date":843,"open":844,"high":405,"low":845,"close":835,"change":424,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-06-18",19.39,18.8,-0.47,451700,{"date":849,"open":478,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",20.212,19.040001,19.22,-0.87,-4.33,285300,{"date":857,"open":858,"high":735,"low":478,"close":479,"change":621,"percent_change":622,"volume":859,"transactions":9,"vwap":479},"2026-06-16",20.1,198900,{"date":861,"open":862,"high":628,"low":452,"close":586,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":586},"2026-06-15",20.2,-0.17,-0.84,129200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":489,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-12",19.86,20.19,19.705,20.15,2.03,100700,{"date":875,"open":478,"high":876,"low":877,"close":496,"change":425,"percent_change":878,"volume":879,"transactions":9,"vwap":496},"2026-06-11",20.14,19.67,-2.28,82200,{"date":881,"open":882,"high":883,"low":516,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",19.85,20.32,20.21,0.48,2.43,184200,{"date":889,"open":420,"high":890,"low":396,"close":891,"change":830,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-09",19.9,19.73,1.39,181600,{"date":895,"open":896,"high":897,"low":431,"close":442,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":442},"2026-06-08",19.7,19.76,-0.2,-1.02,121500,{"date":902,"open":903,"high":904,"low":903,"close":506,"change":436,"percent_change":905,"volume":906,"transactions":9,"vwap":506},"2026-06-05",19.25,19.715,2.13,134400,{"date":908,"open":909,"high":910,"low":911,"close":903,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":903},"2026-06-04",19.27,19.41,19,0.23,1.21,85800,{"date":916,"open":917,"high":412,"low":918,"close":837,"change":500,"percent_change":919,"volume":920,"transactions":9,"vwap":837},"2026-06-03",19.31,18.97,-2.11,106800,{"date":922,"open":923,"high":924,"low":923,"close":396,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":396},"2026-06-02",19.14,19.535,0.28,1.46,112000,{"date":929,"open":930,"high":568,"low":931,"close":932,"change":25,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",19.28,19.1,19.15,-0.62,184700,{"date":936,"open":432,"high":937,"low":938,"close":909,"change":154,"percent_change":939,"volume":940,"transactions":9,"vwap":909},"2026-05-29",19.78,19.24,-1.78,105800,{"date":942,"open":903,"high":405,"low":943,"close":562,"change":925,"percent_change":944,"volume":945,"transactions":9,"vwap":562},"2026-05-28",19.21,1.45,164100,{"date":947,"open":562,"high":877,"low":930,"close":433,"change":161,"percent_change":612,"volume":948,"transactions":9,"vwap":433},"2026-05-27",111600,{"date":950,"open":910,"high":877,"low":951,"close":393,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":393},"2026-05-26",19.258,0.29,1.5,181800,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-22",19.08,19.29,18.85,0.25,1.31,147900,{"date":964,"open":965,"high":838,"low":959,"close":851,"change":445,"percent_change":966,"volume":967,"transactions":9,"vwap":851},"2026-05-21",19.11,-0.37,212000,{"date":969,"open":965,"high":838,"low":970,"close":965,"change":356,"percent_change":356,"volume":971,"transactions":9,"vwap":965},"2026-05-20",18.995,316000,{"date":973,"open":918,"high":930,"low":974,"close":965,"change":621,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2026-05-19",18.945,0.58,178600,{"date":978,"open":385,"high":979,"low":980,"close":911,"change":830,"percent_change":981,"volume":982,"transactions":9,"vwap":911},"2026-05-18",19.19,18.885,1.44,165800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",18.89,19.12,18.67,18.73,-0.27,-1.42,99500,{"date":993,"open":985,"high":965,"low":994,"close":911,"change":273,"percent_change":263,"volume":995,"transactions":9,"vwap":911},"2026-05-14",18.876,119900,{"date":997,"open":998,"high":999,"low":845,"close":1000,"change":675,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-13",19.049999,19.194,18.9,-1,117600,{"date":1004,"open":903,"high":917,"low":998,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",19.09,-0.06,-0.31,89800,{"date":1010,"open":836,"high":412,"low":851,"close":932,"change":50,"percent_change":1011,"volume":1012,"transactions":9,"vwap":932},"2026-05-11",-1.08,149300,{"date":1014,"open":559,"high":461,"low":838,"close":382,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":382},"2026-05-08",-0.28,-1.43,151300,{"date":1019,"open":442,"high":1020,"low":1021,"close":462,"change":1022,"percent_change":728,"volume":1023,"transactions":9,"vwap":462},"2026-05-07",19.915,19.215,0.16,215500,{"date":1025,"open":412,"high":472,"low":396,"close":403,"change":231,"percent_change":414,"volume":1026,"transactions":9,"vwap":403},"2026-05-06",181900,{"date":1028,"open":405,"high":904,"low":577,"close":423,"change":295,"percent_change":100,"volume":1029,"transactions":9,"vwap":423},"2026-05-05",208800,{"date":1031,"open":577,"high":870,"low":852,"close":432,"change":820,"percent_change":1032,"volume":1033,"transactions":9,"vwap":432},"2026-05-04",1.82,453000,{"date":1035,"open":1036,"high":382,"low":1000,"close":903,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":903},"2026-05-01",18.91,0.45,2.39,241000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":845,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":845},"2026-04-30",18.95,19.245,18.76,-0.29,-1.52,141700,{"date":1049,"open":986,"high":1050,"low":1051,"close":1005,"change":655,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1005},"2026-04-29",19.798,18.96,-1.19,178900,{"date":1055,"open":931,"high":1056,"low":1057,"close":1058,"change":925,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-28",19.33,19.045,19.32,1.47,165100,{"date":1062,"open":1063,"high":1063,"low":1064,"close":851,"change":86,"percent_change":1065,"volume":1066,"transactions":9,"vwap":851},"2026-04-27",20.030001,18.94,-3.98,171800,{"date":1068,"open":766,"high":766,"low":1069,"close":1070,"change":232,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-24",19.17,19.83,0.86,216700,{"date":1074,"open":1056,"high":506,"low":569,"close":506,"change":241,"percent_change":1075,"volume":1076,"transactions":9,"vwap":506},"2026-04-23",2.24,142800,{"date":1078,"open":1079,"high":420,"low":444,"close":444,"change":655,"percent_change":1080,"volume":1081,"transactions":9,"vwap":444},"2026-04-22",19.49,-1.18,128000,{"date":1083,"open":890,"high":890,"low":1084,"close":442,"change":375,"percent_change":1085,"volume":1086,"transactions":9,"vwap":442},"2026-04-21",19.391,-2.21,107400,{"date":1088,"open":882,"high":593,"low":604,"close":890,"change":435,"percent_change":489,"volume":1089,"transactions":9,"vwap":890},"2026-04-20",111800,{"date":1091,"open":496,"high":507,"low":420,"close":470,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":470},"2026-04-17",0.24,1.23,105600,{"date":1096,"open":1079,"high":469,"low":1097,"close":393,"change":621,"percent_change":1098,"volume":1099,"transactions":9,"vwap":393},"2026-04-16",19.375,0.56,76300,{"date":1101,"open":431,"high":412,"low":903,"close":1102,"change":587,"percent_change":273,"volume":1103,"transactions":9,"vwap":1102},"2026-04-15",19.47,87100,{"date":1105,"open":1106,"high":1079,"low":1106,"close":423,"change":1022,"percent_change":1107,"volume":1108,"transactions":9,"vwap":423},"2026-04-14",19.16,0.83,89200,{"date":1110,"open":442,"high":498,"low":1111,"close":958,"change":166,"percent_change":1112,"volume":1113,"transactions":9,"vwap":958},"2026-04-13",19.147,-1.28,106900,{"date":1115,"open":1069,"high":498,"low":1116,"close":434,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":434},"2026-04-10",19.059999,0.38,1.98,164500,{"date":1121,"open":1122,"high":852,"low":1123,"close":1106,"change":1037,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1106},"2026-04-09",18.71,18.606,2.41,160200,{"date":1127,"open":1128,"high":1044,"low":353,"close":1122,"change":210,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1122},"2026-04-08",18.68,1.74,140900,{"date":1132,"open":352,"high":1133,"low":352,"close":333,"change":356,"percent_change":356,"volume":1134,"transactions":9,"vwap":333},"2026-04-07",18.58,92000,{"date":1136,"open":1137,"high":1138,"low":332,"close":333,"change":356,"percent_change":356,"volume":1139,"transactions":9,"vwap":333},"2026-04-06",18.3,18.65,130500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":333,"change":960,"percent_change":1145,"volume":1146,"transactions":9,"vwap":333},"2026-04-02",18.08,18.41,17.96,1.38,89000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-01",18.040001,18.2,17.91,18.14,0.14,0.78,114800,{"date":1157,"open":1158,"high":1159,"low":334,"close":322,"change":356,"percent_change":356,"volume":1089,"transactions":9,"vwap":322},"2026-03-31",18.19,18.305,{"date":1161,"open":322,"high":1137,"low":1162,"close":322,"change":1163,"percent_change":703,"volume":1164,"transactions":9,"vwap":322},"2026-03-30",17.81,0.04,169200,{"date":1166,"open":1167,"high":341,"low":1162,"close":1144,"change":345,"percent_change":346,"volume":1168,"transactions":9,"vwap":1144},"2026-03-27",18.11,117400,{"date":1170,"open":1171,"high":1172,"low":322,"close":1173,"change":166,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-26",18.15,18.5,18.059999,-1.37,143700,{"date":1177,"open":1178,"high":1179,"low":1150,"close":355,"change":315,"percent_change":1180,"volume":1181,"transactions":9,"vwap":355},"2026-03-25",18.59,18.705,-0.76,119100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":221,"percent_change":526,"volume":1188,"transactions":9,"vwap":1187},"2026-03-24",18.4,18.69,18.25,18.45,158400,{"date":1190,"open":352,"high":1191,"low":1192,"close":373,"change":517,"percent_change":1193,"volume":1194,"transactions":9,"vwap":373},"2026-03-23",18.765,18.255,1.15,140600,{"date":1196,"open":1197,"high":986,"low":1198,"close":1199,"change":1180,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-20",19.030001,18.17,18.23,-4,253000,{"date":1203,"open":1204,"high":1069,"low":1205,"close":1206,"change":1006,"percent_change":1007,"volume":1207,"transactions":9,"vwap":1206},"2026-03-19",18.98,18.81,18.99,117800,{"date":1209,"open":909,"high":836,"low":1210,"close":998,"change":50,"percent_change":1211,"volume":1212,"transactions":9,"vwap":998},"2026-03-18",19.014999,-1.09,154600,{"date":1214,"open":1215,"high":420,"low":903,"close":838,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":838},"2026-03-17",19.38,0.44,2.34,218400,{"date":1220,"open":374,"high":931,"low":374,"close":1221,"change":1117,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-16",18.82,2.06,155000,{"date":1225,"open":988,"high":1226,"low":1143,"close":373,"change":315,"percent_change":1227,"volume":1228,"transactions":9,"vwap":373},"2026-03-13",18.87,-0.75,148200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1133,"change":455,"percent_change":99,"volume":1234,"transactions":9,"vwap":1133},"2026-03-12",18.83,18.88,18.55,136900,{"date":1236,"open":1056,"high":422,"low":1197,"close":923,"change":43,"percent_change":1237,"volume":1238,"transactions":9,"vwap":923},"2026-03-11",-1.14,161600,{"date":1240,"open":422,"high":891,"low":958,"close":382,"change":424,"percent_change":425,"volume":1241,"transactions":9,"vwap":382},"2026-03-10",144400,{"date":1243,"open":431,"high":498,"low":837,"close":423,"change":424,"percent_change":425,"volume":1244,"transactions":9,"vwap":423},"2026-03-09",246400,{"date":1246,"open":469,"high":496,"low":836,"close":434,"change":863,"percent_change":296,"volume":1247,"transactions":9,"vwap":434},"2026-03-06",193000,{"date":1249,"open":453,"high":1250,"low":1251,"close":469,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":469},"2026-03-05",19.735,19.362,0.18,0.92,214400,{"date":1256,"open":469,"high":937,"low":838,"close":453,"change":499,"percent_change":500,"volume":1257,"transactions":9,"vwap":453},"2026-03-04",353100,{"date":1259,"open":534,"high":1260,"low":932,"close":420,"change":587,"percent_change":273,"volume":1261,"transactions":9,"vwap":420},"2026-03-03",19.947,314700,{"date":1263,"open":509,"high":1264,"low":910,"close":534,"change":201,"percent_change":57,"volume":1265,"transactions":9,"vwap":534},"2026-03-02",20.099001,507200,{"date":1267,"open":604,"high":819,"low":431,"close":604,"change":445,"percent_change":154,"volume":1268,"transactions":9,"vwap":604},"2026-02-27",502800,{"date":1270,"open":819,"high":595,"low":604,"close":1271,"change":424,"percent_change":284,"volume":1272,"transactions":9,"vwap":1271},"2026-02-26",19.79,191800,{"date":1274,"open":586,"high":479,"low":469,"close":819,"change":345,"percent_change":386,"volume":1275,"transactions":9,"vwap":819},"2026-02-25",181400,{"date":1277,"open":746,"high":1278,"low":560,"close":586,"change":535,"percent_change":86,"volume":1279,"transactions":9,"vwap":586},"2026-02-24",20.361,177100,{"date":1281,"open":584,"high":1282,"low":1283,"close":876,"change":621,"percent_change":622,"volume":1284,"transactions":9,"vwap":876},"2026-02-23",20.295,19.836,237400,{"date":1286,"open":1287,"high":876,"low":470,"close":1063,"change":231,"percent_change":414,"volume":1288,"transactions":9,"vwap":1063},"2026-02-20",19.87,283900,{"date":1290,"open":884,"high":725,"low":496,"close":478,"change":161,"percent_change":1052,"volume":775,"transactions":9,"vwap":478},"2026-02-19",{"date":1292,"open":735,"high":1293,"low":584,"close":1294,"change":295,"percent_change":202,"volume":1295,"transactions":9,"vwap":1294},"2026-02-18",20.52,20.24,268300,{"date":1297,"open":785,"high":1298,"low":1299,"close":672,"change":315,"percent_change":26,"volume":1300,"transactions":9,"vwap":672},"2026-02-17",20.715,20.16,256200,{"date":1302,"open":1303,"high":619,"low":1304,"close":653,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":653},"2026-02-13",20.17,20.055,0.42,2.09,272100,{"date":1309,"open":882,"high":735,"low":1310,"close":1311,"change":975,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-12",19.725,20.11,2.97,317800,{"date":1315,"open":882,"high":890,"low":412,"close":453,"change":121,"percent_change":1316,"volume":1317,"transactions":9,"vwap":453},"2026-02-11",-1.61,150900,{"date":1319,"open":604,"high":1320,"low":506,"close":882,"change":1321,"percent_change":1129,"volume":1322,"transactions":9,"vwap":882},"2026-02-10",20.065001,0.34,246300,{"date":1324,"open":405,"high":1325,"low":431,"close":559,"change":201,"percent_change":57,"volume":1326,"transactions":9,"vwap":559},"2026-02-09",19.849,183700,{"date":1328,"open":1231,"high":890,"low":1329,"close":462,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":462},"2026-02-06",18.72,1.16,6.28,315000,{"date":1334,"open":332,"high":1335,"low":1336,"close":1337,"change":436,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-05",18.61,17.9,18.48,2.27,198100,{"date":1341,"open":1336,"high":1342,"low":1162,"close":1343,"change":232,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-04",18.304,18.07,0.95,182000,{"date":1347,"open":1348,"high":1349,"low":23,"close":1336,"change":1092,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1336},"2026-02-03",17.64,17.99,1.36,144200,{"date":1353,"open":1354,"high":302,"low":240,"close":1355,"change":1163,"percent_change":912,"volume":1356,"transactions":9,"vwap":1355},"2026-02-02",17.51,17.66,150800,{"date":1358,"open":294,"high":1355,"low":280,"close":1359,"change":755,"percent_change":1360,"volume":865,"transactions":9,"vwap":1359},"2026-01-30",17.62,0.69,{"date":1362,"open":1363,"high":1359,"low":1364,"close":208,"change":925,"percent_change":1365,"volume":1366,"transactions":9,"vwap":208},"2026-01-29",17.31,17.17,1.63,76800,{"date":1368,"open":190,"high":1369,"low":259,"close":1370,"change":933,"percent_change":1371,"volume":1272,"transactions":9,"vwap":1370},"2026-01-28",18.030001,17.22,-3.48,{"date":1373,"open":1348,"high":1374,"low":291,"close":313,"change":1153,"percent_change":1375,"volume":1376,"transactions":9,"vwap":313},"2026-01-27",17.92,0.79,105200,{"date":1378,"open":341,"high":341,"low":1379,"close":292,"change":578,"percent_change":1380,"volume":1381,"transactions":9,"vwap":292},"2026-01-26",17.54,-2.85,185600,{"date":1383,"open":1144,"high":1186,"low":1336,"close":332,"change":1321,"percent_change":1384,"volume":1385,"transactions":9,"vwap":332},"2026-01-23",1.9,131800,{"date":1387,"open":334,"high":1388,"low":302,"close":22,"change":262,"percent_change":1389,"volume":1390,"transactions":9,"vwap":22},"2026-01-22",18.315,0.51,273300,{"date":1392,"open":208,"high":324,"low":218,"close":1393,"change":741,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-21",17.79,1.48,87400,{"date":1397,"open":1398,"high":1399,"low":240,"close":1400,"change":149,"percent_change":454,"volume":1401,"transactions":9,"vwap":1400},"2026-01-20",17.38,17.65,17.53,137500,{"date":1403,"open":1404,"high":1348,"low":1405,"close":189,"change":232,"percent_change":1406,"volume":1407,"transactions":9,"vwap":189},"2026-01-16",17.29,17.21,0.98,141200,{"date":1409,"open":1410,"high":208,"low":1411,"close":1398,"change":241,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1398},"2026-01-15",17.049999,17,2.54,240500,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":424,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-14",17.11,16.73,16.95,-0.53,138400,{"date":1422,"open":1423,"high":240,"low":1424,"close":1424,"change":315,"percent_change":536,"volume":1425,"transactions":9,"vwap":1424},"2026-01-13",17.24,17.040001,135600,{"date":1427,"open":1411,"high":1428,"low":238,"close":1429,"change":232,"percent_change":178,"volume":1430,"transactions":9,"vwap":1429},"2026-01-12",17.3,17.18,131200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1006,"percent_change":154,"volume":1437,"transactions":9,"vwap":1436},"2026-01-09",17.02,17.13,16.81,17.01,210800,{"date":1439,"open":1410,"high":1423,"low":1433,"close":261,"change":526,"percent_change":952,"volume":1440,"transactions":9,"vwap":261},"2026-01-08",138600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1433,"change":839,"percent_change":570,"volume":1446,"transactions":9,"vwap":1433},"2026-01-07",16.93,17.030001,16.79,123900,{"date":1448,"open":271,"high":1449,"low":1450,"close":238,"change":1252,"percent_change":1451,"volume":1452,"transactions":9,"vwap":238},"2026-01-06",16.91,16.596,1.08,134900,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":499,"percent_change":111,"volume":1458,"transactions":9,"vwap":1457},"2026-01-05",16.74,16.375,16.71,163800,{"date":1460,"open":1417,"high":1435,"low":1461,"close":1445,"change":76,"percent_change":1305,"volume":1462,"transactions":9,"vwap":1445},"2026-01-02",16.38,159300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":499,"percent_change":111,"volume":1469,"transactions":9,"vwap":1468},"2025-12-31",16.82,16.852,16.55,16.72,101600,{"date":1471,"open":1472,"high":282,"low":1473,"close":271,"change":1092,"percent_change":944,"volume":1474,"transactions":9,"vwap":271},"2025-12-30",16.61,16.581,98600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":621,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-29",16.5,16.66,16.415,16.56,0.67,115000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":76,"percent_change":241,"volume":1489,"transactions":9,"vwap":1488},"2025-12-26",16.36,16.47,16.22,16.45,63000,{"date":1491,"open":1492,"high":1479,"low":1493,"close":1461,"change":755,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1461},"2025-12-24",16.3,16.241,0.74,46100,{"date":1497,"open":1485,"high":1498,"low":1499,"close":1499,"change":898,"percent_change":1500,"volume":1207,"transactions":9,"vwap":1499},"2025-12-23",16.49,16.26,-1.22,{"date":1502,"open":1503,"high":238,"low":1504,"close":1505,"change":149,"percent_change":25,"volume":1506,"transactions":9,"vwap":1505},"2025-12-22",16.52,16.385,16.46,152300,{"date":1508,"open":1509,"high":1417,"low":1510,"close":1510,"change":295,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-19",16.67,16.48,-0.9,643800,{"date":1514,"open":238,"high":277,"low":1515,"close":1516,"change":161,"percent_change":990,"volume":1517,"transactions":9,"vwap":1516},"2025-12-18",16.41,16.63,236500,{"date":1519,"open":1520,"high":1521,"low":260,"close":1522,"change":526,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-17",16.85,16.961,16.87,0.3,188100,{"date":1526,"open":1527,"high":1528,"low":1445,"close":1465,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1465},"2025-12-16",17.19,17.2,-0.42,-2.44,398300,{"date":1533,"open":1534,"high":220,"low":238,"close":1423,"change":960,"percent_change":1059,"volume":1535,"transactions":9,"vwap":1423},"2025-12-15",17.12,452800,{"date":1537,"open":1411,"high":1444,"low":1417,"close":1538,"change":222,"percent_change":820,"volume":1539,"transactions":9,"vwap":1538},"2025-12-12",16.99,187500,{"date":1541,"open":200,"high":200,"low":1520,"close":1443,"change":1542,"percent_change":1371,"volume":1543,"transactions":9,"vwap":1443},"2025-12-11",-0.61,195200,{"date":1545,"open":1393,"high":22,"low":1546,"close":1379,"change":445,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1379},"2025-12-10",17.45,-0.4,259700,{"date":1550,"open":229,"high":1393,"low":1551,"close":1552,"change":1022,"percent_change":1253,"volume":1553,"transactions":9,"vwap":1552},"2025-12-09",17.42,17.61,179400,{"date":1555,"open":1552,"high":1552,"low":1556,"close":1546,"change":1006,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1546},"2025-12-08",17.1,-0.34,124900,{"date":1560,"open":1363,"high":189,"low":281,"close":1354,"change":1252,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1354},"2025-12-05",1.04,110300,{"date":1564,"open":240,"high":1565,"low":1566,"close":294,"change":221,"percent_change":222,"volume":1567,"transactions":9,"vwap":294},"2025-12-04",17.52,17.26,93400,{"date":1569,"open":280,"high":1570,"low":1528,"close":240,"change":435,"percent_change":1571,"volume":1572,"transactions":9,"vwap":240},"2025-12-03",17.535,0.46,118300,{"date":1574,"open":1528,"high":228,"low":1411,"close":1423,"change":839,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1423},"2025-12-02",0.76,112200,{"date":1578,"open":218,"high":208,"low":1579,"close":1416,"change":655,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1416},"2025-12-01",17.09,-1.33,228000,{"date":1583,"open":1398,"high":1584,"low":1556,"close":200,"change":221,"percent_change":222,"volume":1585,"transactions":9,"vwap":200},"2025-11-28",17.39,63600,{"date":1587,"open":200,"high":208,"low":1588,"close":294,"change":1006,"percent_change":154,"volume":1589,"transactions":9,"vwap":294},"2025-11-26",17.135,248300,{"date":1591,"open":1556,"high":1354,"low":1592,"close":1584,"change":1117,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1584},"2025-11-25",17.045,2.23,249200,{"date":1596,"open":269,"high":1579,"low":239,"close":1436,"change":925,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1436},"2025-11-24",1.67,232900,{"date":1600,"open":1601,"high":1443,"low":1602,"close":1417,"change":544,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1417},"2025-11-21",16.44,16.29,2.2,260100,{"date":1606,"open":258,"high":258,"low":1607,"close":1608,"change":960,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-20",16.33,16.37,1.55,171200,{"date":1612,"open":277,"high":277,"low":1613,"close":1614,"change":375,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-19",16.105,16.12,-2.66,134500,{"date":1618,"open":1505,"high":239,"low":1619,"close":1480,"change":839,"percent_change":1375,"volume":1620,"transactions":9,"vwap":1480},"2025-11-18",16.2,162700,{"date":1622,"open":1515,"high":1623,"low":1624,"close":1625,"change":356,"percent_change":356,"volume":1626,"transactions":9,"vwap":1625},"2025-11-17",16.637,16.35,16.43,116700,{"date":1628,"open":1477,"high":1629,"low":1630,"close":1625,"change":231,"percent_change":1252,"volume":1631,"transactions":9,"vwap":1625},"2025-11-14",16.533,16.07,108800,{"date":1633,"open":1510,"high":1503,"low":1487,"close":1634,"change":499,"percent_change":773,"volume":1635,"transactions":9,"vwap":1634},"2025-11-13",16.4,84300,{"date":1637,"open":1488,"high":1638,"low":1639,"close":1510,"change":741,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1510},"2025-11-12",16.585,16.16,1.6,132200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1487,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1487},"2025-11-11",15.75,16.339,15.72,0.61,3.91,180500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1092,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-10",15.47,15.73,15.29,15.61,1.56,135300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":820,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-07",15.11,15.38,15.035,15.37,2.33,90500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":526,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-06",14.95,15.07,14.845,15.02,0.33,98400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1252,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-05",14.55,15,14.51,14.97,1.22,88000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":232,"percent_change":1330,"volume":1688,"transactions":9,"vwap":1687},"2025-11-04",14.68,14.89,14.62,14.79,83300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1686,"change":1006,"percent_change":500,"volume":1694,"transactions":9,"vwap":1686},"2025-11-03",14.64,14.9,14.351,109600,{"date":1696,"open":1676,"high":1697,"low":1698,"close":1684,"change":1699,"percent_change":961,"volume":1700,"transactions":9,"vwap":1684},"2025-10-31",14.75,14.35,0.19,119800,{"date":1702,"open":1703,"high":1704,"low":1698,"close":1705,"change":1706,"percent_change":445,"volume":1707,"transactions":9,"vwap":1705},"2025-10-30",14.42,14.72,14.49,-0.01,69900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":356,"percent_change":356,"volume":1714,"transactions":9,"vwap":1713},"2025-10-29",14.54,14.8,14.434,14.5,146600,{"date":1716,"open":1717,"high":1710,"low":1718,"close":1713,"change":191,"percent_change":831,"volume":1719,"transactions":9,"vwap":1713},"2025-10-28",14.27,14.1,115400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-27",13.88,14.315,13.85,14.3,0.49,3.55,176600,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":201,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-24",13.94,13.63,13.81,-0.93,145900,{"date":1737,"open":1738,"high":1731,"low":1739,"close":1731,"change":621,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1731},"2025-10-23",13.91,13.76,0.8,93300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":621,"percent_change":1740,"volume":1748,"transactions":9,"vwap":1747},"2025-10-22",13.74,13.939,13.651,13.83,90300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":424,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-21",13.7,13.79,13.64,13.72,-0.65,91300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1733,"change":463,"percent_change":446,"volume":1762,"transactions":9,"vwap":1733},"2025-10-20",13.86,13.98,13.77,133800,{"date":1764,"open":1752,"high":1765,"low":1752,"close":1759,"change":222,"percent_change":241,"volume":1766,"transactions":9,"vwap":1759},"2025-10-17",13.995,72100,{"date":1768,"open":1761,"high":1722,"low":1769,"close":1770,"change":435,"percent_change":975,"volume":1771,"transactions":9,"vwap":1770},"2025-10-16",13.67,13.8,83900,{"date":1773,"open":1754,"high":1774,"low":1775,"close":1754,"change":221,"percent_change":76,"volume":1776,"transactions":9,"vwap":1754},"2025-10-15",13.84,13.57,86300,{"date":1778,"open":1779,"high":1724,"low":1779,"close":1780,"change":1699,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-14",13.43,13.71,1.41,100600,{"date":1784,"open":1785,"high":1786,"low":31,"close":1786,"change":1321,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-13",13.24,13.52,2.58,96300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":315,"percent_change":252,"volume":1474,"transactions":9,"vwap":1793},"2025-10-10",13.29,13.415,13.18,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":315,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-09",13.46,13.575,13.26,13.32,-1.04,101900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1796,"change":587,"percent_change":414,"volume":1807,"transactions":9,"vwap":1796},"2025-10-08",13.45,13.625,13.38,108700,{"date":1809,"open":1810,"high":1759,"low":1811,"close":1812,"change":655,"percent_change":684,"volume":1813,"transactions":9,"vwap":1812},"2025-10-07",13.69,13.42,13.44,125900,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1769,"change":1547,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1769},"2025-10-06",14.07,13.655,-2.84,133300,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1816,"change":262,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1816},"2025-10-03",13.99,14.25,0.64,49000,{"date":1827,"open":1823,"high":1823,"low":1828,"close":1760,"change":161,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1760},"2025-10-02",13.95,-1.69,67900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":526,"percent_change":820,"volume":1837,"transactions":9,"vwap":1836},"2025-10-01",14.13,14.255,14.045,14.22,82600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":262,"percent_change":1824,"volume":1844,"transactions":9,"vwap":1843},"2025-09-30",14.05,14.23,14.017,14.17,87000,{"date":1846,"open":1840,"high":1718,"low":1847,"close":1848,"change":356,"percent_change":356,"volume":1849,"transactions":9,"vwap":1848},"2025-09-29",13.96,14.08,70500,{"date":1851,"open":1852,"high":1823,"low":1853,"close":1848,"change":1706,"percent_change":445,"volume":1854,"transactions":9,"vwap":1848},"2025-09-26",14.15,14,61500,{"date":1856,"open":1857,"high":1725,"low":1858,"close":1859,"change":50,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-25",14.29,14.01,14.09,-1.47,59800,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1725,"change":445,"percent_change":773,"volume":1866,"transactions":9,"vwap":1725},"2025-09-24",14.36,14.2,54700,{"date":1868,"open":1836,"high":1869,"low":1870,"close":1871,"change":839,"percent_change":93,"volume":1872,"transactions":9,"vwap":1871},"2025-09-23",14.41,14.21,14.37,56000,{"date":1874,"open":1875,"high":1876,"low":1870,"close":1877,"change":161,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-22",14.46,14.512,14.24,-1.66,68600,{"date":1881,"open":1684,"high":1684,"low":1703,"close":1882,"change":535,"percent_change":1211,"volume":1883,"transactions":9,"vwap":1882},"2025-09-19",14.48,153200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1691,"change":1163,"percent_change":830,"volume":1889,"transactions":9,"vwap":1691},"2025-09-18",14.61,14.665,14.53,74300,{"date":1891,"open":1892,"high":1893,"low":1888,"close":1894,"change":76,"percent_change":885,"volume":1895,"transactions":9,"vwap":1894},"2025-09-17",14.58,14.87,14.6,63400,{"date":1897,"open":1898,"high":1899,"low":1713,"close":1888,"change":675,"percent_change":70,"volume":1900,"transactions":9,"vwap":1888},"2025-09-16",14.73,14.779,57100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1704,"change":526,"percent_change":1321,"volume":1906,"transactions":9,"vwap":1704},"2025-09-15",14.66,14.807,14.564,53000,{"date":1908,"open":1909,"high":1909,"low":1903,"close":1910,"change":43,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-12",14.99,14.67,-1.48,48100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1685,"change":1918,"percent_change":1919,"volume":1707,"transactions":9,"vwap":1685},"2025-09-11",14.92,15.09,14.86,-0.43,-2.81,{"date":1921,"open":1922,"high":1923,"low":1916,"close":1924,"change":839,"percent_change":1071,"volume":1925,"transactions":9,"vwap":1924},"2025-09-10",15.25,15.36,15.32,114600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":424,"percent_change":631,"volume":1932,"transactions":9,"vwap":1931},"2025-09-09",15.26,15.31,15.16,15.19,59100,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":675,"percent_change":612,"volume":1938,"transactions":9,"vwap":1937},"2025-09-08",15.59,15.24,15.28,62700,{"date":1940,"open":1937,"high":1941,"low":1937,"close":1652,"change":830,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1652},"2025-09-05",15.5,1.78,79500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":76,"percent_change":1571,"volume":1950,"transactions":9,"vwap":1949},"2025-09-04",15.23,15.27,15.13,15.2,50600,{"date":1952,"open":1953,"high":1937,"low":1954,"close":1948,"change":1006,"percent_change":647,"volume":1955,"transactions":9,"vwap":1948},"2025-09-03",15.15,15.12,68200,{"date":1957,"open":1928,"high":1958,"low":1959,"close":1931,"change":499,"percent_change":578,"volume":1665,"transactions":9,"vwap":1931},"2025-09-02",15.33,15.1,{"date":1961,"open":1931,"high":1924,"low":1962,"close":1947,"change":1022,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1947},"2025-08-29",15.14,1.06,94300,{"date":1966,"open":1967,"high":1661,"low":1662,"close":1660,"change":345,"percent_change":57,"volume":1968,"transactions":9,"vwap":1660},"2025-08-28",15.18,55000,{"date":1970,"open":1971,"high":1922,"low":1972,"close":1973,"change":1022,"percent_change":1963,"volume":1955,"transactions":9,"vwap":1973},"2025-08-27",15.01,14.98,15.21,{"date":1975,"open":1967,"high":1922,"low":1976,"close":1976,"change":345,"percent_change":57,"volume":1977,"transactions":9,"vwap":1976},"2025-08-26",15.05,40900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1953,"change":1006,"percent_change":647,"volume":1983,"transactions":9,"vwap":1953},"2025-08-25",15.17,15.255,15.113,54800,{"date":1985,"open":1660,"high":1663,"low":1660,"close":1973,"change":703,"percent_change":1059,"volume":1830,"transactions":9,"vwap":1973},"2025-08-22",{"date":1987,"open":1988,"high":1916,"low":1687,"close":1909,"change":262,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1909},"2025-08-21",14.82,0.6,90600,{"date":1992,"open":1692,"high":1976,"low":1993,"close":1692,"change":356,"percent_change":356,"volume":1994,"transactions":9,"vwap":1692},"2025-08-20",14.767,79200,{"date":1996,"open":1997,"high":1692,"low":1997,"close":1692,"change":241,"percent_change":1312,"volume":1998,"transactions":9,"vwap":1692},"2025-08-19",14.56,80700,{"date":2000,"open":1676,"high":2001,"low":2002,"close":2003,"change":201,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-18",14.734,14.45,14.47,-0.89,89500,{"date":2007,"open":1686,"high":1910,"low":1882,"close":1894,"change":1006,"percent_change":500,"volume":1489,"transactions":9,"vwap":1894},"2025-08-15",{"date":2009,"open":1894,"high":1677,"low":1894,"close":1903,"change":345,"percent_change":26,"volume":2010,"transactions":9,"vwap":1903},"2025-08-14",82700,{"date":2012,"open":2013,"high":1687,"low":1705,"close":2014,"change":830,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-13",14.57,14.76,1.86,84500,{"date":2018,"open":1864,"high":2019,"low":2020,"close":1705,"change":703,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1705},"2025-08-12",14.52,14.225,1.54,66300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1717,"change":839,"percent_change":1253,"volume":2028,"transactions":9,"vwap":1717},"2025-08-11",14.26,14.318,14.169,70100,{"date":2030,"open":1833,"high":2025,"low":1816,"close":2031,"change":674,"percent_change":1015,"volume":2032,"transactions":9,"vwap":2031},"2025-08-08",14.14,58900,{"date":2034,"open":1865,"high":2035,"low":2036,"close":2037,"change":149,"percent_change":315,"volume":2038,"transactions":9,"vwap":2037},"2025-08-07",14.378,14.054,14.18,40400,{"date":2040,"open":1698,"high":1871,"low":1843,"close":1865,"change":454,"percent_change":100,"volume":1895,"transactions":9,"vwap":1865},"2025-08-06",{"date":2042,"open":2043,"high":2044,"low":1843,"close":2045,"change":149,"percent_change":315,"volume":2046,"transactions":9,"vwap":2045},"2025-08-05",14.28,14.39,14.31,66700,{"date":2048,"open":1843,"high":2049,"low":2050,"close":2051,"change":191,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-04",14.405,14.151,14.33,1.42,68000,{"date":2055,"open":1848,"high":2056,"low":1858,"close":1833,"change":435,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1833},"2025-08-01",14.215,0.57,94400,{"date":2060,"open":1858,"high":2061,"low":1847,"close":1840,"change":674,"percent_change":1015,"volume":2062,"transactions":9,"vwap":1840},"2025-07-31",14.16,98900,{"date":2064,"open":1871,"high":2002,"low":2065,"close":1859,"change":1918,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1859},"2025-07-30",14.025,-2.96,93600,{"date":2069,"open":1816,"high":1686,"low":2070,"close":2019,"change":1098,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2019},"2025-07-29",14.03,4.01,133200,{"date":2074,"open":2075,"high":2076,"low":1828,"close":1847,"change":121,"percent_change":2077,"volume":2058,"transactions":9,"vwap":1847},"2025-07-28",14.32,14.345,-2.24,{"date":2079,"open":1886,"high":2080,"low":2081,"close":2043,"change":251,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2043},"2025-07-25",14.698,14.095,-1.24,106100,{"date":2085,"open":1698,"high":1892,"low":2086,"close":1875,"change":463,"percent_change":1557,"volume":1681,"transactions":9,"vwap":1875},"2025-07-24",14.265,{"date":2088,"open":1678,"high":2089,"low":2003,"close":1678,"change":463,"percent_change":1557,"volume":2090,"transactions":9,"vwap":1678},"2025-07-23",14.592,74500,{"date":2092,"open":2093,"high":1684,"low":2093,"close":1997,"change":755,"percent_change":1107,"volume":2094,"transactions":9,"vwap":1997},"2025-07-22",14.43,100800,{"date":2096,"open":2051,"high":2097,"low":2098,"close":2099,"change":1153,"percent_change":1406,"volume":2100,"transactions":9,"vwap":2099},"2025-07-21",14.465,14.327,14.44,81000,{"date":2102,"open":1857,"high":2103,"low":1816,"close":1725,"change":1706,"percent_change":445,"volume":2104,"transactions":9,"vwap":1725},"2025-07-18",14.377,137700,{"date":2106,"open":2051,"high":2107,"low":1877,"close":2045,"change":445,"percent_change":773,"volume":2108,"transactions":9,"vwap":2045},"2025-07-17",14.429,114900,{"date":2110,"open":1875,"high":1997,"low":1877,"close":2111,"change":499,"percent_change":346,"volume":2112,"transactions":9,"vwap":2111},"2025-07-16",14.38,110800,{"date":2114,"open":1697,"high":2115,"low":2051,"close":1875,"change":1045,"percent_change":2116,"volume":1234,"transactions":9,"vwap":1875},"2025-07-15",14.755,-1.97,{"date":2118,"open":1676,"high":2119,"low":1676,"close":1697,"change":1022,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1697},"2025-07-14",14.77,1.1,92900,{"date":2123,"open":1678,"high":1910,"low":1869,"close":2124,"change":76,"percent_change":885,"volume":2125,"transactions":9,"vwap":2124},"2025-07-11",14.59,189800,{"date":2127,"open":1892,"high":1903,"low":1678,"close":2019,"change":1706,"percent_change":445,"volume":2128,"transactions":9,"vwap":2019},"2025-07-10",83500,{"date":2130,"open":2131,"high":2132,"low":2019,"close":1888,"change":655,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1888},"2025-07-09",14.81,14.893,-1.56,56100,{"date":2136,"open":1713,"high":1711,"low":1705,"close":2014,"change":912,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2014},"2025-07-08",1.58,155600,{"date":2140,"open":1686,"high":2141,"low":1703,"close":1888,"change":454,"percent_change":1227,"volume":2142,"transactions":9,"vwap":1888},"2025-07-07",14.7,113600,{"date":2144,"open":1686,"high":1898,"low":1892,"close":1691,"change":526,"percent_change":1321,"volume":2145,"transactions":9,"vwap":1691},"2025-07-03",54900,{"date":2147,"open":1903,"high":2148,"low":1997,"close":2124,"change":463,"percent_change":1557,"volume":2149,"transactions":9,"vwap":2124},"2025-07-02",14.706,79100,{"date":2151,"open":2152,"high":2153,"low":1686,"close":1691,"change":445,"percent_change":111,"volume":2154,"transactions":9,"vwap":1691},"2025-07-01",14.65,14.94,117300,{"date":2156,"open":1988,"high":2157,"low":2152,"close":2158,"change":445,"percent_change":846,"volume":2159,"transactions":9,"vwap":2158},"2025-06-30",14.869,14.71,86100,{"date":2161,"open":1692,"high":2153,"low":1684,"close":2162,"change":463,"percent_change":1557,"volume":2163,"transactions":9,"vwap":2162},"2025-06-27",14.78,192900,{"date":2165,"open":1893,"high":2166,"low":1684,"close":2167,"change":526,"percent_change":1321,"volume":2168,"transactions":9,"vwap":2167},"2025-06-26",15.0050001,14.83,79700,{"date":2170,"open":1948,"high":1948,"low":2171,"close":2162,"change":500,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2162},"2025-06-25",14.745,-2.7,55900,{"date":2175,"open":1946,"high":1924,"low":1669,"close":1931,"change":445,"percent_change":425,"volume":2176,"transactions":9,"vwap":1931},"2025-06-24",40700,{"date":2178,"open":1677,"high":1654,"low":1677,"close":1928,"change":741,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1928},"2025-06-23",1.73,44700,{"date":2182,"open":1660,"high":2183,"low":2184,"close":1677,"change":463,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1677},"2025-06-20",15.187,14.93,-0.33,67800,{"date":2188,"open":1971,"high":1953,"low":1679,"close":1976,"change":1163,"percent_change":830,"volume":2189,"transactions":9,"vwap":1976},"2025-06-18",48800,{"date":2191,"open":2192,"high":1662,"low":2193,"close":1971,"change":839,"percent_change":406,"volume":2194,"transactions":9,"vwap":1971},"2025-06-17",14.85,14.802,37400,{"date":2196,"open":2192,"high":1677,"low":2197,"close":2198,"change":76,"percent_change":77,"volume":2199,"transactions":9,"vwap":2198},"2025-06-16",14.74,14.88,70200,{"date":2201,"open":2167,"high":1692,"low":2141,"close":2131,"change":201,"percent_change":853,"volume":2202,"transactions":9,"vwap":2131},"2025-06-13",77000,{"date":2204,"open":1922,"high":2205,"low":2184,"close":2153,"change":631,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2153},"2025-06-12",15.39,-3.8,75100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":674,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-11",15.65,15.7,15.43,15.53,-0.26,93100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":755,"percent_change":1154,"volume":2222,"transactions":9,"vwap":2221},"2025-06-10",15.55,15.676,15.422,15.57,85500,{"date":2224,"open":1923,"high":2225,"low":1946,"close":2226,"change":76,"percent_change":1571,"volume":1635,"transactions":9,"vwap":2226},"2025-06-09",15.484,15.45,{"date":2228,"open":2205,"high":1652,"low":1930,"close":1661,"change":526,"percent_change":1672,"volume":2229,"transactions":9,"vwap":1661},"2025-06-06",56800,{"date":2231,"open":1980,"high":2232,"low":1671,"close":1958,"change":621,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1958},"2025-06-05",15.335,0.72,80300,{"date":2236,"open":2237,"high":2238,"low":1930,"close":2239,"change":1015,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-04",15.44,15.515,15.22,-1.81,66100,{"date":2243,"open":2244,"high":2213,"low":1958,"close":1941,"change":222,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1941},"2025-06-03",15.4,0.39,60100,{"date":2248,"open":1922,"high":2237,"low":1967,"close":2237,"change":755,"percent_change":1154,"volume":2249,"transactions":9,"vwap":2237},"2025-06-02",211900,{"date":2251,"open":1958,"high":2252,"low":2253,"close":1924,"change":596,"percent_change":898,"volume":2254,"transactions":9,"vwap":1924},"2025-05-30",15.387,15.245,57300,{"date":2256,"open":1931,"high":1663,"low":1930,"close":2257,"change":232,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-29",15.35,1.12,93900,{"date":2261,"open":1948,"high":1967,"low":1679,"close":1967,"change":222,"percent_change":489,"volume":2262,"transactions":9,"vwap":1967},"2025-05-28",66600,{"date":2264,"open":1692,"high":1962,"low":2192,"close":1954,"change":703,"percent_change":1394,"volume":2265,"transactions":9,"vwap":1954},"2025-05-27",59600,{"date":2267,"open":1903,"high":2268,"low":1903,"close":1692,"change":262,"percent_change":1647,"volume":2246,"transactions":9,"vwap":1692},"2025-05-23",14.926,{"date":2270,"open":1711,"high":1668,"low":2119,"close":2131,"change":1006,"percent_change":1547,"volume":2271,"transactions":9,"vwap":2131},"2025-05-22",51000,{"date":2273,"open":1976,"high":1976,"low":2131,"close":1893,"change":1015,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1893},"2025-05-21",-1.85,55600,{"date":2277,"open":1967,"high":2278,"low":1660,"close":1953,"change":345,"percent_change":57,"volume":2279,"transactions":9,"vwap":1953},"2025-05-20",15.269,46300,{"date":2281,"open":1669,"high":2282,"low":1669,"close":1922,"change":221,"percent_change":76,"volume":1872,"transactions":9,"vwap":1922},"2025-05-19",15.3,{"date":2284,"open":1976,"high":2285,"low":1976,"close":1936,"change":1699,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1936},"2025-05-16",15.284,1.26,74600,{"date":2289,"open":2119,"high":2290,"low":2119,"close":1976,"change":925,"percent_change":1384,"volume":2291,"transactions":9,"vwap":1976},"2025-05-15",15.095,69300,{"date":2293,"open":1976,"high":2294,"low":2152,"close":2119,"change":2185,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2119},"2025-05-14",15.171,-2.19,85000,{"date":2298,"open":1924,"high":2299,"low":2300,"close":1959,"change":535,"percent_change":252,"volume":2301,"transactions":9,"vwap":1959},"2025-05-13",15.345,15.06,73500,{"date":2303,"open":2304,"high":2226,"low":1660,"close":1928,"change":435,"percent_change":263,"volume":2305,"transactions":9,"vwap":1928},"2025-05-12",15.41,102900,{"date":2307,"open":2300,"high":1946,"low":1677,"close":1967,"change":1153,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1967},"2025-05-09",0.93,44500,{"date":2311,"open":1980,"high":1946,"low":2153,"close":2312,"change":454,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-08",15.04,-0.73,50500,{"date":2316,"open":1929,"high":2304,"low":1959,"close":1953,"change":499,"percent_change":1419,"volume":2254,"transactions":9,"vwap":1953},"2025-05-07",{"date":2318,"open":1930,"high":2257,"low":1959,"close":1946,"change":221,"percent_change":76,"volume":2319,"transactions":9,"vwap":1946},"2025-05-06",61700,{"date":2321,"open":1663,"high":1941,"low":1949,"close":2239,"change":161,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2239},"2025-05-05",-1.55,38300,{"date":2325,"open":2244,"high":2326,"low":1946,"close":2327,"change":1163,"percent_change":741,"volume":2328,"transactions":9,"vwap":2327},"2025-05-02",15.51,15.46,71000,{"date":2330,"open":2226,"high":2331,"low":2332,"close":2333,"change":596,"percent_change":675,"volume":2334,"transactions":9,"vwap":2333},"2025-05-01",15.493,15.272,15.42,53200,{"date":2336,"open":2327,"high":2337,"low":1937,"close":2226,"change":25,"percent_change":100,"volume":2338,"transactions":9,"vwap":2226},"2025-04-30",15.679,78400,{"date":2340,"open":1661,"high":2341,"low":1661,"close":2221,"change":232,"percent_change":2120,"volume":2342,"transactions":9,"vwap":2221},"2025-04-29",15.725,84200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2244,"change":499,"percent_change":578,"volume":2348,"transactions":9,"vwap":2244},"2025-04-28",15.49,15.63,15.235,101500,{"date":184,"open":2350,"high":2351,"low":2352,"close":2353,"change":121,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},15.8,15.945,14.915,15.48,-2.03,174500]