[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPT":3,"homepage-market-summary":35,"stock-historical-RPT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RPT","2026-10-08",{"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},"Rithm Property Trust Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Rithm Property Trust Inc is a real estate investment trust (REIT) externally managed by an affiliate of Rithm Capital Corp. (Rithm). The company focuses on commercial real estate-focused investment, including originating, acquiring and managing portfolios of CMBS, commercial real property, commercial mortgage loans and other CRE investments. It has two reportable operating segments: Residential and Commercial. The majority of the company's revenue is derived from the Residential segment, which is focused on managing a portfolio that includes residential mortgage assets, including whole mortgage loans, RMBS and beneficial interests.","1","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},13.2964,1.44,"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},10.83,10.66,10.87,10.5218,10.71,0.12,1.12,39500.94995,274,10.7138,17.94,9.8,46381.80266556574,12.7,2930,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":157},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":26,"is_up":58,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":58},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":58},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":78,"price":136,"is_up":58},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":58},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":58},"Comm Services","XLC",0.73,112.07,[158,163,168,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":25,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},18.12,43245,15784338.469057,-36.44,"2025-04-28",[188,189,199,208,218,227,236,245,253,261,268,276,286,296,304,313,322,332,342,353,363,371,381,391,400,407,417,428,438,447,456,463,473,482,490,497,506,514,521,530,541,551,560,570,580,588,597,607,614,622,631,640,648,657,665,674,680,688,697,705,713,719,726,735,744,749,756,763,772,779,783,790,797,804,811,817,824,830,836,843,848,854,858,863,868,873,880,886,892,897,901,906,912,915,922,927,934,940,943,948,953,958,966,971,976,982,990,997,1003,1007,1013,1019,1022,1027,1030,1035,1039,1044,1048,1053,1059,1062,1067,1074,1078,1082,1087,1092,1098,1107,1113,1119,1123,1126,1131,1136,1142,1147,1152,1156,1160,1166,1175,1181,1187,1189,1194,1197,1202,1208,1214,1219,1223,1229,1234,1239,1244,1249,1252,1255,1261,1266,1273,1277,1282,1288,1294,1300,1309,1318,1324,1330,1338,1345,1352,1360,1367,1375,1383,1391,1397,1404,1410,1418,1426,1433,1437,1443,1449,1454,1457,1462,1468,1475,1481,1487,1493,1497,1502,1507,1514,1521,1529,1535,1540,1546,1551,1557,1560,1565,1570,1574,1578,1581,1585,1590,1593,1597,1601,1606,1610,1614,1620,1625,1628,1632,1636,1640,1646,1651,1656,1659,1663,1668,1673,1679,1682,1686,1689,1692,1695,1699,1703,1706,1709,1712,1715,1718,1722,1726,1730,1733,1736,1740,1743,1747,1751,1755,1758,1761,1764,1768,1772,1776,1780,1783,1787,1791,1794,1799,1804,1808,1812,1816,1820,1824,1828,1831,1834,1837,1840,1843,1845,1848,1853,1856,1860,1863,1866,1870,1875,1879,1883,1886,1889,1892,1896,1899,1903,1907,1911,1913,1917,1921,1923,1926,1929,1931,1934,1938,1941,1944,1949,1952,1956,1959,1963,1966,1969,1973,1976,1979,1981,1984,1988,1991,1994,1997,2000,2004,2008,2011,2014,2017,2020,2023,2027,2029,2033,2036,2039,2042,2046,2049,2052,2055,2060,2063,2066,2069,2072,2077,2081,2086,2091,2097,2102,2105,2108,2112,2117,2121,2125,2128,2134],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",10.76,10.85,10.6,-0.14,-1.29,20029.352033,271,10.7581,{"date":200,"open":201,"high":202,"low":192,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",10.94,10.96,-0.1,-0.91,6395.47262,170,10.9133,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",11.09,11.13,10.95,-0.15,-1.35,24392.47946,262,11.0617,{"date":219,"open":20,"high":220,"low":20,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",11.2499,11.1,0.34,3.16,9094.827606,267,11.0196,{"date":228,"open":229,"high":229,"low":230,"close":191,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",10.955,10.47,0.05,0.47,51745.90697,399,10.7412,{"date":237,"open":238,"high":239,"low":24,"close":24,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",10.77,11.11,-0.04,-0.37,22925.201271,304,10.9404,{"date":246,"open":247,"high":20,"low":21,"close":248,"change":176,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",10.7,10.75,-0.28,15698.2459,249,10.712,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":176,"percent_change":249,"volume":258,"transactions":259,"vwap":260},"2026-09-28",10.81,10.954,10.78,4492.264934,149,10.8166,{"date":262,"open":263,"high":263,"low":255,"close":255,"change":194,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",10.98,-1.28,12811.5317,310,10.8827,{"date":269,"open":270,"high":270,"low":255,"close":212,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",11.16,-0.18,-1.62,16365.87619,450,10.9569,{"date":277,"open":278,"high":279,"low":280,"close":211,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",11.22,11.26,11.06,-0.17,-1.5,11870.068633,328,11.1397,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":231,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",11.34,11.42,11.25,11.3,0.44,9724.806416,439,11.3249,{"date":297,"open":298,"high":298,"low":299,"close":290,"change":194,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",11.52,10.845,-1.23,63092.560958,709,11.1017,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",11.9,11.39,-0.48,-4.04,53281.174798,851,11.4905,{"date":314,"open":306,"high":315,"low":316,"close":317,"change":25,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",12.01,11.8,11.87,1.02,13715.79913,385,11.8951,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",12.06,11.71,11.75,-0.27,-2.25,14019.132246,331,11.8572,{"date":333,"open":334,"high":335,"low":315,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",12.18,12.21,12.02,-0.12,-0.99,10954.460733,479,12.0763,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",12.38,12.43,12.11,12.14,-0.32,-2.57,11347.796413,488,12.2102,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":72,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",12.53,12.63,12.41,12.46,-0.4,7474.177383,387,12.4842,{"date":364,"open":365,"high":365,"low":345,"close":366,"change":348,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",12.67,12.51,-2.49,16318.45132,247,12.5275,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":240,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",12.87,12.89,12.76,12.83,-0.31,6570.18981,176,12.8331,{"date":382,"open":383,"high":384,"low":385,"close":373,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",12.86,12.93,12.805,-0.07,-0.54,11705.87747,420,12.8602,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":25,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",12.69,13,12.94,0.94,15427.028,308,12.8677,{"date":401,"open":366,"high":373,"low":366,"close":402,"change":78,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",12.82,2.64,10099.54816,391,12.7711,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":203,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",12.47,12.9799,12.17,12.49,-0.79,23818.642528,1044,12.6452,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",12.55,13.23,12.4,12.59,-0.11,-0.87,45396.498296,1016,12.5531,{"date":429,"open":430,"high":431,"low":432,"close":33,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",12.8,13.24,12.6,-0.16,-1.24,19009.889189,654,12.8072,{"date":439,"open":440,"high":441,"low":375,"close":383,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",13.1,13.21,-0.23,-1.76,19174.1112,444,12.997,{"date":448,"open":440,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",13.1799,13.09,-0.01,-0.08,5437.123,140,13.1214,{"date":457,"open":440,"high":458,"low":440,"close":440,"change":386,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",13.2,-0.53,20578.8068,279,13.118,{"date":464,"open":458,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",13.25,13.1013,13.17,0.01,0.08,5666.948,157,13.1752,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":72,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",13.15,13.3,13.16,-0.38,12980.044073,413,13.2068,{"date":483,"open":484,"high":485,"low":484,"close":441,"change":486,"percent_change":487,"volume":488,"transactions":445,"vwap":489},"2026-08-21",13.06,13.27,0.06,0.46,12193.930481,13.1956,{"date":491,"open":394,"high":465,"low":492,"close":475,"change":57,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",12.98,0.77,46134.320263,350,13.1008,{"date":498,"open":499,"high":500,"low":395,"close":501,"change":502,"percent_change":121,"volume":503,"transactions":504,"vwap":505},"2026-08-19",13.02,13.135,13.05,0.04,19304.24373,396,13.0382,{"date":507,"open":501,"high":441,"low":383,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",13.01,-0.09,-0.69,21627.552409,360,13.0178,{"date":515,"open":465,"high":465,"low":394,"close":440,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",-0.25,-1.87,75415.877263,722,13.1262,{"date":522,"open":523,"high":524,"low":395,"close":525,"change":121,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",13.11,13.5,13.35,2.38,94313.285724,1667,13.3548,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",12.88,13.075,12.71,13.04,0.19,1.48,84849.762714,686,12.856,{"date":542,"open":543,"high":499,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",12.68,12.6501,12.85,0.22,1.74,14239.621827,246,12.8835,{"date":552,"open":421,"high":553,"low":554,"close":356,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",12.75,12.1799,0.28,2.27,25419.508487,441,12.5258,{"date":561,"open":562,"high":563,"low":306,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",12.05,12.39,12.35,0.29,2.4,74806.673799,509,12.1559,{"date":571,"open":572,"high":573,"low":574,"close":324,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",12.09,12.3362,12,-0.06,-0.5,136359.895977,1172,12.1218,{"date":581,"open":357,"high":357,"low":582,"close":583,"change":213,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",11.93,12.12,-1.22,46839.272808,863,12.1026,{"date":589,"open":562,"high":563,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",11.82,12.27,0.25,2.08,47830.863317,952,12.0772,{"date":598,"open":599,"high":600,"low":601,"close":336,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",12.23,12.74,11.97,-0.22,-1.8,99058.031499,1007,12.0767,{"date":608,"open":345,"high":432,"low":336,"close":609,"change":452,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",12.24,-0.65,70636.78111,881,12.306,{"date":615,"open":419,"high":616,"low":411,"close":617,"change":271,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",12.96,12.32,-1.44,142252.667484,2410,12.5187,{"date":623,"open":624,"high":375,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",12.15,12.5,0.35,2.88,135853.145534,1204,12.4597,{"date":632,"open":633,"high":634,"low":635,"close":624,"change":281,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",12.25,12.42,11.89,-1.38,77651.211197,971,12.1342,{"date":641,"open":590,"high":642,"low":643,"close":617,"change":292,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",12.48,11.73,3.7,99097.54503,1015,12.2019,{"date":649,"open":650,"high":347,"low":325,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",11.74,11.88,0.24,2.06,41134.484258,634,11.8554,{"date":658,"open":659,"high":346,"low":660,"close":661,"change":469,"percent_change":145,"volume":662,"transactions":663,"vwap":664},"2026-07-24",11.62,11.56,11.64,79610.940957,1153,11.7586,{"date":666,"open":667,"high":667,"low":668,"close":660,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",12.03,11.4337,-0.59,-4.86,109510.989311,1235,11.6461,{"date":675,"open":335,"high":477,"low":583,"close":624,"change":337,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",-0.98,302751.243194,1771,12.6639,{"date":681,"open":346,"high":682,"low":315,"close":591,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",12.92,1.64,15.43,572804.249016,3968,12.3609,{"date":689,"open":690,"high":690,"low":31,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",10.8,10.63,-0.26,-2.39,358706.128478,3261,10.1792,{"date":698,"open":699,"high":298,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-17",10.9,10.54,10.89,0.14,1.3,337200,{"date":706,"open":707,"high":708,"low":709,"close":248,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":248},"2026-07-16",11.46,11.53,10.39,-0.73,-6.36,405800,{"date":714,"open":356,"high":356,"low":715,"close":716,"change":264,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-15",11.455,11.48,-10.03,320400,{"date":720,"open":721,"high":722,"low":723,"close":375,"change":584,"percent_change":724,"volume":725,"transactions":9,"vwap":375},"2026-07-14",13.72,14.24,12.52,-8.73,242600,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-13",14.15,14.26,13.92,13.98,-0.21,-1.48,32600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",14.32,14.41,14.16,14.19,-0.24,-1.66,19000,{"date":745,"open":728,"high":746,"low":728,"close":747,"change":57,"percent_change":748,"volume":734,"transactions":9,"vwap":747},"2026-07-09",14.53,14.43,0.7,{"date":750,"open":729,"high":751,"low":752,"close":753,"change":452,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",14.51,14.17,14.33,-0.56,22900,{"date":757,"open":758,"high":759,"low":729,"close":738,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":738},"2026-07-07",14.5,14.64,-0.46,-3.09,62600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",14.76,15.1,14.72,14.87,0.17,1.16,119700,{"date":773,"open":774,"high":765,"low":775,"close":776,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-02",14.69,14.61,14.7,0,41200,{"date":780,"open":737,"high":776,"low":737,"close":776,"change":781,"percent_change":593,"volume":782,"transactions":9,"vwap":776},"2026-07-01",0.3,40100,{"date":784,"open":785,"high":786,"low":740,"close":787,"change":692,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-30",14.52,14.62,14.4,-1.77,41400,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":145,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-29",14.05,14.68,14.66,4.94,69000,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":359,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-26",14.47,13.9,13.97,-2.78,749500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":575,"percent_change":162,"volume":810,"transactions":9,"vwap":809},"2026-06-25",14.31,14.67,14.29,14.37,56900,{"date":812,"open":794,"high":813,"low":814,"close":747,"change":213,"percent_change":815,"volume":816,"transactions":9,"vwap":747},"2026-06-24",15,14.34,-1.03,67200,{"date":818,"open":819,"high":776,"low":820,"close":821,"change":781,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",14.38,14.2,14.58,2.1,28700,{"date":825,"open":746,"high":746,"low":826,"close":827,"change":337,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-22",14.27,14.28,-0.83,28200,{"date":831,"open":832,"high":832,"low":833,"close":787,"change":433,"percent_change":834,"volume":835,"transactions":9,"vwap":787},"2026-06-18",14.59,14.36,-1.1,41300,{"date":837,"open":838,"high":839,"low":826,"close":840,"change":468,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-17",14.44,14.6,14.56,0.07,28500,{"date":844,"open":840,"high":845,"low":746,"close":846,"change":468,"percent_change":841,"volume":847,"transactions":9,"vwap":846},"2026-06-16",14.645,14.55,9500,{"date":849,"open":765,"high":765,"low":850,"close":851,"change":602,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-15",14.459,14.54,-1.49,13600,{"date":855,"open":747,"high":765,"low":747,"close":765,"change":652,"percent_change":856,"volume":857,"transactions":9,"vwap":765},"2026-06-12",1.65,15400,{"date":859,"open":765,"high":765,"low":814,"close":785,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":785},"2026-06-11",-0.2,-1.36,19200,{"date":864,"open":832,"high":765,"low":840,"close":767,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":767},"2026-06-10",0.15,1.03,19800,{"date":869,"open":737,"high":765,"low":737,"close":870,"change":865,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-09",14.57,1.04,31600,{"date":874,"open":875,"high":839,"low":876,"close":877,"change":423,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-08",14.46,14.35,14.42,-0.76,11600,{"date":881,"open":739,"high":794,"low":882,"close":746,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":746},"2026-06-05",14.11,0.26,1.82,17200,{"date":887,"open":882,"high":888,"low":889,"close":826,"change":546,"percent_change":890,"volume":891,"transactions":9,"vwap":826},"2026-06-04",14.3,14.06,1.57,14400,{"date":893,"open":820,"high":753,"low":894,"close":792,"change":348,"percent_change":895,"volume":896,"transactions":9,"vwap":792},"2026-06-03",14.03,-2.23,35400,{"date":898,"open":820,"high":899,"low":820,"close":809,"change":777,"percent_change":777,"volume":900,"transactions":9,"vwap":809},"2026-06-02",14.473,21800,{"date":902,"open":839,"high":903,"low":806,"close":809,"change":327,"percent_change":904,"volume":905,"transactions":9,"vwap":809},"2026-06-01",14.682,-1.84,17500,{"date":907,"open":785,"high":774,"low":908,"close":759,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":759},"2026-05-29",14.375,0.09,0.62,25000,{"date":913,"open":740,"high":840,"low":740,"close":846,"change":592,"percent_change":914,"volume":900,"transactions":9,"vwap":846},"2026-05-28",1.75,{"date":916,"open":917,"high":918,"low":919,"close":888,"change":920,"percent_change":194,"volume":921,"transactions":9,"vwap":888},"2026-05-27",14.25,14.315,14.08,-0.02,19500,{"date":923,"open":840,"high":924,"low":728,"close":737,"change":732,"percent_change":925,"volume":926,"transactions":9,"vwap":737},"2026-05-26",14.604,-1.45,24700,{"date":928,"open":929,"high":930,"low":931,"close":746,"change":932,"percent_change":702,"volume":933,"transactions":9,"vwap":746},"2026-05-22",14.45,14.971,14.1,0.02,22600,{"date":935,"open":814,"high":746,"low":936,"close":751,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":751},"2026-05-21",14.23,0.16,1.11,65800,{"date":941,"open":751,"high":751,"low":752,"close":876,"change":777,"percent_change":777,"volume":942,"transactions":9,"vwap":876},"2026-05-20",15700,{"date":944,"open":753,"high":945,"low":946,"close":876,"change":451,"percent_change":386,"volume":947,"transactions":9,"vwap":876},"2026-05-19",14.405,14.101,26100,{"date":949,"open":722,"high":950,"low":722,"close":833,"change":909,"percent_change":951,"volume":952,"transactions":9,"vwap":833},"2026-05-18",14.48,0.63,14100,{"date":954,"open":840,"high":840,"low":826,"close":826,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":826},"2026-05-15",-0.67,-4.48,23000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":769,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-14",14.8,15.08,14.735,14.94,1.15,49900,{"date":967,"open":767,"high":968,"low":851,"close":969,"change":176,"percent_change":860,"volume":970,"transactions":9,"vwap":969},"2026-05-13",14.97,14.77,17400,{"date":972,"open":786,"high":973,"low":786,"close":960,"change":57,"percent_change":974,"volume":975,"transactions":9,"vwap":960},"2026-05-12",15.0039997,0.68,18000,{"date":977,"open":978,"high":979,"low":759,"close":776,"change":692,"percent_change":980,"volume":981,"transactions":9,"vwap":776},"2026-05-11",14.93,15.04,-1.74,16300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":433,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-08",15.07,15.09,14.618,14.96,-1.06,28400,{"date":991,"open":775,"high":992,"low":870,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-07",15.2,15.12,0.36,2.44,18500,{"date":998,"open":999,"high":999,"low":1000,"close":765,"change":1001,"percent_change":328,"volume":1002,"transactions":9,"vwap":765},"2026-05-06",15.05,14.525,-0.34,27800,{"date":1004,"open":839,"high":766,"low":758,"close":766,"change":487,"percent_change":1005,"volume":1006,"transactions":9,"vwap":766},"2026-05-05",3.14,19600,{"date":1008,"open":1009,"high":1010,"low":799,"close":759,"change":203,"percent_change":1011,"volume":1012,"transactions":9,"vwap":759},"2026-05-04",14.63,14.725,-0.68,14700,{"date":1014,"open":851,"high":1015,"low":787,"close":1016,"change":536,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",14.83,14.74,1.31,25100,{"date":1020,"open":917,"high":759,"low":917,"close":846,"change":883,"percent_change":884,"volume":1021,"transactions":9,"vwap":846},"2026-04-30",19300,{"date":1023,"open":929,"high":929,"low":1024,"close":808,"change":433,"percent_change":1025,"volume":1026,"transactions":9,"vwap":808},"2026-04-29",14.12,-1.11,32400,{"date":1028,"open":729,"high":746,"low":936,"close":929,"change":909,"percent_change":951,"volume":1029,"transactions":9,"vwap":929},"2026-04-28",22500,{"date":1031,"open":747,"high":1032,"low":752,"close":833,"change":386,"percent_change":1033,"volume":1034,"transactions":9,"vwap":833},"2026-04-27",14.565,-0.49,28900,{"date":1036,"open":876,"high":747,"low":1037,"close":747,"change":240,"percent_change":249,"volume":1038,"transactions":9,"vwap":747},"2026-04-24",14.13,21900,{"date":1040,"open":875,"high":1041,"low":826,"close":799,"change":337,"percent_change":1042,"volume":1043,"transactions":9,"vwap":799},"2026-04-23",14.706,-0.82,11400,{"date":1045,"open":786,"high":767,"low":799,"close":832,"change":841,"percent_change":1046,"volume":1047,"transactions":9,"vwap":832},"2026-04-22",0.48,10400,{"date":1049,"open":1050,"high":1051,"low":908,"close":785,"change":337,"percent_change":1042,"volume":1052,"transactions":9,"vwap":785},"2026-04-21",14.73,14.895,23700,{"date":1054,"open":809,"high":1055,"low":806,"close":759,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":759},"2026-04-20",14.705,0.2,1.39,12600,{"date":1060,"open":870,"high":1050,"low":882,"close":838,"change":231,"percent_change":626,"volume":1061,"transactions":9,"vwap":838},"2026-04-17",18400,{"date":1063,"open":809,"high":1064,"low":931,"close":1065,"change":509,"percent_change":1066,"volume":975,"transactions":9,"vwap":1065},"2026-04-16",14.485,14.39,-0.62,{"date":1068,"open":1069,"high":1070,"low":1071,"close":950,"change":1072,"percent_change":1073,"volume":867,"transactions":9,"vwap":950},"2026-04-15",14,14.49,13.905,0.39,2.77,{"date":1075,"open":801,"high":787,"low":801,"close":1076,"change":777,"percent_change":777,"volume":1077,"transactions":9,"vwap":1076},"2026-04-14",14.09,8700,{"date":1079,"open":728,"high":875,"low":1080,"close":1076,"change":271,"percent_change":1081,"volume":796,"transactions":9,"vwap":1076},"2026-04-13",13.815,-1.26,{"date":1083,"open":809,"high":809,"low":1084,"close":826,"change":1085,"percent_change":1086,"volume":1047,"transactions":9,"vwap":826},"2026-04-10",14.0050001,0.03,0.21,{"date":1088,"open":1089,"high":722,"low":1090,"close":722,"change":57,"percent_change":1091,"volume":867,"transactions":9,"vwap":722},"2026-04-09",13.99,13.76,0.71,{"date":1093,"open":1069,"high":722,"low":1094,"close":1095,"change":121,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",13.77,14.14,2.24,16900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-07",13.67,13.95,13.34,13.83,0.23,1.69,16800,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1056,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-06",13.37,13.6,1.49,11800,{"date":1114,"open":476,"high":1115,"low":475,"close":1116,"change":486,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-02",13.42,13.4,0.45,9200,{"date":1120,"open":476,"high":1121,"low":1122,"close":1102,"change":72,"percent_change":241,"volume":981,"transactions":9,"vwap":1102},"2026-04-01",13.55,13.245,{"date":1124,"open":1121,"high":1121,"low":458,"close":1125,"change":72,"percent_change":241,"volume":743,"transactions":9,"vwap":1125},"2026-03-31",13.39,{"date":1127,"open":477,"high":524,"low":532,"close":1128,"change":1129,"percent_change":995,"volume":1130,"transactions":9,"vwap":1128},"2026-03-30",13.44,0.32,27700,{"date":1132,"open":1133,"high":1133,"low":523,"close":1134,"change":281,"percent_change":264,"volume":1135,"transactions":9,"vwap":1134},"2026-03-27",13.36,13.12,16700,{"date":1137,"open":1115,"high":1115,"low":1138,"close":1139,"change":452,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-26",13.167,13.29,-0.6,10600,{"date":1143,"open":1144,"high":1145,"low":465,"close":1109,"change":231,"percent_change":1146,"volume":1061,"transactions":9,"vwap":1109},"2026-03-25",13.53,13.635,0.38,{"date":1148,"open":524,"high":1149,"low":1150,"close":1150,"change":348,"percent_change":1151,"volume":1135,"transactions":9,"vwap":1150},"2026-03-24",13.91,13.32,-2.35,{"date":1153,"open":721,"high":721,"low":1139,"close":1154,"change":702,"percent_change":871,"volume":1155,"transactions":9,"vwap":1154},"2026-03-23",13.64,24900,{"date":1157,"open":1103,"high":889,"low":499,"close":524,"change":433,"percent_change":1158,"volume":1159,"transactions":9,"vwap":524},"2026-03-20",-1.17,100700,{"date":1161,"open":1090,"high":1162,"low":1163,"close":1164,"change":502,"percent_change":565,"volume":1165,"transactions":9,"vwap":1164},"2026-03-19",13.79,13.286,13.66,29000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-18",13.87,14.045,13.565,13.62,-0.33,-2.37,34800,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1101,"change":865,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1101},"2026-03-17",14.04,13.84,1.09,22400,{"date":1182,"open":1089,"high":787,"low":1183,"close":1184,"change":203,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-16",13.78,13.8,-0.72,14600,{"date":1188,"open":729,"high":758,"low":1080,"close":800,"change":271,"percent_change":264,"volume":853,"transactions":9,"vwap":800},"2026-03-13",{"date":1190,"open":1024,"high":950,"low":1191,"close":919,"change":442,"percent_change":1192,"volume":1193,"transactions":9,"vwap":919},"2026-03-12",14.025,-1.61,42600,{"date":1195,"open":826,"high":832,"low":1095,"close":806,"change":575,"percent_change":162,"volume":1196,"transactions":9,"vwap":806},"2026-03-11",29100,{"date":1198,"open":807,"high":1199,"low":729,"close":809,"change":692,"percent_change":1200,"volume":1201,"transactions":9,"vwap":809},"2026-03-10",14.81,-1.78,20600,{"date":1203,"open":1204,"high":1009,"low":1205,"close":1009,"change":1086,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1009},"2026-03-09",14.21,14.02,1.46,26600,{"date":1209,"open":807,"high":1210,"low":1211,"close":877,"change":1001,"percent_change":1212,"volume":1213,"transactions":9,"vwap":877},"2026-03-06",14.695,14.235,-2.3,40000,{"date":1215,"open":969,"high":813,"low":1216,"close":765,"change":741,"percent_change":1217,"volume":1218,"transactions":9,"vwap":765},"2026-03-05",14.615,-1.6,33900,{"date":1220,"open":793,"high":984,"low":793,"close":813,"change":565,"percent_change":1221,"volume":1222,"transactions":9,"vwap":813},"2026-03-04",1.97,29900,{"date":1224,"open":806,"high":1225,"low":1204,"close":1226,"change":937,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-03",14.88,14.71,1.1,47800,{"date":1230,"open":950,"high":1231,"low":1232,"close":846,"change":451,"percent_change":386,"volume":1233,"transactions":9,"vwap":846},"2026-03-02",14.89,14.153,21700,{"date":1235,"open":807,"high":1236,"low":758,"close":840,"change":359,"percent_change":1237,"volume":1238,"transactions":9,"vwap":840},"2026-02-27",14.86,-2.67,39200,{"date":1240,"open":1204,"high":1241,"low":1204,"close":987,"change":396,"percent_change":1242,"volume":1243,"transactions":9,"vwap":987},"2026-02-26",15.24,6.7,149900,{"date":1245,"open":740,"high":876,"low":1246,"close":1205,"change":271,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1205},"2026-02-25",13.775,-1.27,62300,{"date":1250,"open":917,"high":759,"low":739,"close":820,"change":451,"percent_change":386,"volume":1251,"transactions":9,"vwap":820},"2026-02-24",81800,{"date":1253,"open":759,"high":767,"low":728,"close":1204,"change":387,"percent_change":1254,"volume":1238,"transactions":9,"vwap":1204},"2026-02-23",-3.66,{"date":1256,"open":1226,"high":1257,"low":1064,"close":1258,"change":486,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-20",14.78,14.75,0.41,29400,{"date":1262,"open":807,"high":1263,"low":821,"close":774,"change":337,"percent_change":1264,"volume":1265,"transactions":9,"vwap":774},"2026-02-19",14.815,-0.81,51800,{"date":1267,"open":840,"high":1268,"low":1269,"close":1199,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1199},"2026-02-18",15.035,14.535,0.11,0.75,34100,{"date":1274,"open":987,"high":1275,"low":758,"close":776,"change":451,"percent_change":386,"volume":1276,"transactions":9,"vwap":776},"2026-02-17",15.03,49800,{"date":1278,"open":1279,"high":1280,"low":759,"close":1226,"change":327,"percent_change":603,"volume":1281,"transactions":9,"vwap":1226},"2026-02-13",15.26,15.31,117400,{"date":1283,"open":1284,"high":1285,"low":776,"close":1286,"change":702,"percent_change":396,"volume":1287,"transactions":9,"vwap":1286},"2026-02-12",14.92,15.44,14.98,60200,{"date":1289,"open":984,"high":1290,"low":1009,"close":1291,"change":213,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-11",15.145,14.84,-1,69600,{"date":1295,"open":1280,"high":1296,"low":1231,"close":1297,"change":1001,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-10",15.35,14.99,-2.22,38900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-09",15.64,15.68,15.21,15.33,-0.3,-1.92,29300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-06",15.23,15.91,15.17,15.63,0.52,3.44,44800,{"date":1319,"open":1320,"high":684,"low":774,"close":1321,"change":469,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-05",14.95,15.11,0.53,36000,{"date":1325,"open":1302,"high":1326,"low":1327,"close":1275,"change":1033,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1275},"2026-02-04",15.65,14.82,-3.16,19400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":424,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-03",16.34,16.4,15.19,15.52,-5.31,65600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":452,"percent_change":1033,"volume":1344,"transactions":9,"vwap":1343},"2026-02-02",16.27,16.704,16.23,16.39,36500,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":459,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-30",16.57,16.11,16.47,-3.12,50000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":652,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-29",16.86,17.19,16.553,17,1.43,20400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":433,"percent_change":1366,"volume":1323,"transactions":9,"vwap":1365},"2026-01-28",16.97,17.22,16.6,16.76,-0.95,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":213,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-27",17.09,17.179,16.69,16.92,-0.88,26300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":566,"volume":1382,"transactions":9,"vwap":1380},"2026-01-26",16.8,17.14,16.52,17.07,0.4,31000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1179,"volume":1390,"transactions":9,"vwap":1388},"2026-01-23",16.59,16.79,16.355,16.67,0.18,38300,{"date":1392,"open":1364,"high":1393,"low":1394,"close":1395,"change":468,"percent_change":486,"volume":1396,"transactions":9,"vwap":1395},"2026-01-22",16.85,16.48,16.49,35700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1394,"change":994,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1394},"2026-01-21",16.2,16.66,16.13,2.23,20200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":72,"percent_change":377,"volume":1396,"transactions":9,"vwap":1409},"2026-01-20",16.09,16.28,15.95,16.12,{"date":1411,"open":1407,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-16",16.61,16.1,16.17,-0.13,-0.8,48700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":469,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-15",16.14,16.425,16.025,16.3,0.49,33100,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":769,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-14",16,16.26,16.22,1.06,24200,{"date":1434,"open":1430,"high":1430,"low":1428,"close":1435,"change":337,"percent_change":100,"volume":1436,"transactions":9,"vwap":1435},"2026-01-13",16.049999,13800,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1414,"change":909,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1414},"2026-01-12",16.040001,16.24,0.56,9300,{"date":1444,"open":1429,"high":1445,"low":1446,"close":1447,"change":692,"percent_change":1448,"volume":1021,"transactions":9,"vwap":1447},"2026-01-09",16.33,16.030001,16.08,-1.59,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1332,"change":121,"percent_change":1453,"volume":1260,"transactions":9,"vwap":1332},"2026-01-08",15.93,16.38,1.93,{"date":1455,"open":1440,"high":1421,"low":1456,"close":1446,"change":1415,"percent_change":1416,"volume":1260,"transactions":9,"vwap":1446},"2026-01-07",15.77,{"date":1458,"open":1409,"high":1423,"low":1409,"close":1459,"change":386,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-06",16.16,-0.43,33000,{"date":1463,"open":1464,"high":1465,"low":1447,"close":1342,"change":150,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1342},"2026-01-05",16.36,16.56,-1.16,49700,{"date":1469,"open":1349,"high":1470,"low":1471,"close":1472,"change":433,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-02",16.535,16.255,16.42,-0.97,32900,{"date":1476,"open":813,"high":1477,"low":813,"close":1478,"change":1056,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-31",16.91,16.58,1.22,57600,{"date":1482,"open":1420,"high":1483,"low":1484,"close":1452,"change":781,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1452},"2025-12-30",17.46,16.122,1.87,48850,{"date":1488,"open":1489,"high":1420,"low":1490,"close":1447,"change":1389,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1447},"2025-12-29",15.9,15.84,1.13,15983,{"date":1494,"open":1447,"high":1447,"low":1495,"close":1489,"change":777,"percent_change":777,"volume":1496,"transactions":9,"vwap":1489},"2025-12-26",15.72,18867,{"date":1498,"open":1490,"high":1499,"low":1495,"close":1489,"change":25,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1489},"2025-12-24",16.02,0.76,11650,{"date":1503,"open":1495,"high":1490,"low":1504,"close":1505,"change":777,"percent_change":777,"volume":1506,"transactions":9,"vwap":1505},"2025-12-23",15.51,15.78,33483,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1505,"change":1512,"percent_change":1513,"volume":796,"transactions":9,"vwap":1505},"2025-12-22",16.5,16.62,15.6,-0.9,-5.4,{"date":1515,"open":1516,"high":1517,"low":1465,"close":1518,"change":162,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-19",17.040001,17.28,16.68,-2.46,119067,{"date":1522,"open":1523,"high":1524,"low":1516,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-18",17.82,17.88,17.1,-0.78,-4.36,28350,{"date":1530,"open":1531,"high":30,"low":1531,"close":1524,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1524},"2025-12-17",17.4,0.6,3.47,48283,{"date":1536,"open":1377,"high":1537,"low":1465,"close":1517,"change":1532,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1517},"2025-12-16",17.43,3.6,39750,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1518,"change":575,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1518},"2025-12-15",16.74,16.41,-0.36,20083,{"date":1547,"open":1399,"high":1377,"low":1420,"close":1542,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1542},"2025-12-12",0.54,3.33,32833,{"date":1552,"open":1495,"high":1553,"low":1495,"close":1399,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1399},"2025-12-11",16.32,0.42,2.66,39583,{"date":1558,"open":1511,"high":1490,"low":1511,"close":1505,"change":1389,"percent_change":964,"volume":1559,"transactions":9,"vwap":1505},"2025-12-10",36850,{"date":1561,"open":1562,"high":1447,"low":1563,"close":1511,"change":777,"percent_change":777,"volume":1564,"transactions":9,"vwap":1511},"2025-12-09",15.54,15.48,47450,{"date":1566,"open":1490,"high":1499,"low":1567,"close":1511,"change":741,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1511},"2025-12-08",15.57,-1.52,13417,{"date":1571,"open":1562,"high":1490,"low":1562,"close":1490,"change":652,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1490},"2025-12-05",1.54,24233,{"date":1575,"open":1576,"high":1495,"low":1563,"close":1511,"change":337,"percent_change":878,"volume":1577,"transactions":9,"vwap":1511},"2025-12-04",15.66,34183,{"date":1579,"open":1505,"high":1447,"low":1511,"close":1495,"change":25,"percent_change":493,"volume":1580,"transactions":9,"vwap":1495},"2025-12-03",12983,{"date":1582,"open":1505,"high":1583,"low":1563,"close":1511,"change":575,"percent_change":478,"volume":1584,"transactions":9,"vwap":1511},"2025-12-02",15.87,54167,{"date":1586,"open":1587,"high":1420,"low":1563,"close":1576,"change":162,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1576},"2025-12-01",15.96,-2.61,19650,{"date":1591,"open":1489,"high":1420,"low":1495,"close":1447,"change":1554,"percent_change":1592,"volume":900,"transactions":9,"vwap":1447},"2025-11-28",2.68,{"date":1594,"open":1595,"high":1490,"low":1241,"close":1576,"change":1389,"percent_change":770,"volume":1596,"transactions":9,"vwap":1576},"2025-11-26",15.3,29617,{"date":1598,"open":813,"high":1562,"low":813,"close":1563,"change":1046,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1563},"2025-11-25",3.2,98400,{"date":1602,"open":1603,"high":1603,"low":765,"close":813,"change":1306,"percent_change":1604,"volume":1605,"transactions":9,"vwap":813},"2025-11-24",15.36,-1.96,27200,{"date":1607,"open":1225,"high":1595,"low":765,"close":1595,"change":994,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1595},"2025-11-21",2.41,36283,{"date":1611,"open":1225,"high":1241,"low":1327,"close":963,"change":25,"percent_change":1612,"volume":1613,"transactions":9,"vwap":963},"2025-11-20",0.81,29117,{"date":1615,"open":1616,"high":1617,"low":1327,"close":1327,"change":162,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1327},"2025-11-19",15.06,15.18,-2.76,12667,{"date":1621,"open":963,"high":1622,"low":1041,"close":1241,"change":1554,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1241},"2025-11-18",15.27,2.83,18667,{"date":1626,"open":1327,"high":1617,"low":1327,"close":1327,"change":337,"percent_change":1416,"volume":1627,"transactions":9,"vwap":1327},"2025-11-17",27600,{"date":1629,"open":963,"high":1617,"low":1225,"close":963,"change":1306,"percent_change":1630,"volume":1631,"transactions":9,"vwap":963},"2025-11-14",-1.97,24117,{"date":1633,"open":993,"high":1634,"low":813,"close":1241,"change":337,"percent_change":1526,"volume":1635,"transactions":9,"vwap":1241},"2025-11-13",15.42,32867,{"date":1637,"open":1616,"high":1576,"low":1275,"close":1603,"change":1389,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1603},"2025-11-12",1.19,37033,{"date":1641,"open":821,"high":1642,"low":785,"close":1617,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1617},"2025-11-11",15.45,0.66,4.55,27083,{"date":1647,"open":1327,"high":1648,"low":809,"close":785,"change":575,"percent_change":1649,"volume":1650,"transactions":9,"vwap":785},"2025-11-10",14.892,-0.41,54717,{"date":1652,"open":785,"high":776,"low":1653,"close":821,"change":25,"percent_change":1654,"volume":1655,"transactions":9,"vwap":821},"2025-11-07",14.334,0.83,31217,{"date":1657,"open":821,"high":759,"low":814,"close":875,"change":271,"percent_change":300,"volume":1658,"transactions":9,"vwap":875},"2025-11-06",40633,{"date":1660,"open":759,"high":1616,"low":1070,"close":759,"change":1389,"percent_change":1661,"volume":1662,"transactions":9,"vwap":759},"2025-11-05",1.24,30400,{"date":1664,"open":785,"high":1665,"low":809,"close":875,"change":1544,"percent_change":1666,"volume":1667,"transactions":9,"vwap":875},"2025-11-04",14.952,-2.43,34483,{"date":1669,"open":1489,"high":1499,"low":807,"close":1327,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1327},"2025-11-03",-1.2,-7.49,70683,{"date":1674,"open":875,"high":1429,"low":1675,"close":1499,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1499},"2025-10-31",14.22,1.2,8.1,88150,{"date":1680,"open":1327,"high":1327,"low":785,"close":1327,"change":575,"percent_change":359,"volume":1681,"transactions":9,"vwap":1327},"2025-10-30",17333,{"date":1683,"open":785,"high":1684,"low":785,"close":1225,"change":652,"percent_change":683,"volume":1685,"transactions":9,"vwap":1225},"2025-10-29",15.15,39800,{"date":1687,"open":765,"high":1616,"low":814,"close":759,"change":337,"percent_change":1264,"volume":1688,"transactions":9,"vwap":759},"2025-10-28",34750,{"date":1690,"open":1225,"high":813,"low":785,"close":765,"change":575,"percent_change":359,"volume":1691,"transactions":9,"vwap":765},"2025-10-27",16550,{"date":1693,"open":1225,"high":1225,"low":821,"close":1327,"change":777,"percent_change":777,"volume":1694,"transactions":9,"vwap":1327},"2025-10-24",18600,{"date":1696,"open":787,"high":813,"low":787,"close":1327,"change":781,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1327},"2025-10-23",2.07,21117,{"date":1700,"open":1327,"high":813,"low":747,"close":785,"change":741,"percent_change":1701,"volume":1702,"transactions":9,"vwap":785},"2025-10-22",-1.63,20900,{"date":1704,"open":963,"high":813,"low":759,"close":765,"change":741,"percent_change":1217,"volume":1705,"transactions":9,"vwap":765},"2025-10-21",17883,{"date":1707,"open":963,"high":813,"low":775,"close":813,"change":1554,"percent_change":627,"volume":1708,"transactions":9,"vwap":813},"2025-10-20",24550,{"date":1710,"open":787,"high":776,"low":827,"close":821,"change":1389,"percent_change":1711,"volume":1694,"transactions":9,"vwap":821},"2025-10-17",1.25,{"date":1713,"open":875,"high":821,"low":827,"close":787,"change":271,"percent_change":300,"volume":1714,"transactions":9,"vwap":787},"2025-10-16",35233,{"date":1716,"open":1225,"high":968,"low":785,"close":821,"change":337,"percent_change":1042,"volume":1717,"transactions":9,"vwap":821},"2025-10-15",17433,{"date":1719,"open":821,"high":776,"low":787,"close":776,"change":25,"percent_change":1720,"volume":1721,"transactions":9,"vwap":776},"2025-10-14",0.82,15817,{"date":1723,"open":787,"high":821,"low":827,"close":821,"change":652,"percent_change":1724,"volume":1725,"transactions":9,"vwap":821},"2025-10-13",1.67,31133,{"date":1727,"open":776,"high":993,"low":814,"close":814,"change":308,"percent_change":1728,"volume":1729,"transactions":9,"vwap":814},"2025-10-10",-3.24,29567,{"date":1731,"open":785,"high":968,"low":785,"close":1327,"change":777,"percent_change":777,"volume":1732,"transactions":9,"vwap":1327},"2025-10-09",24500,{"date":1734,"open":821,"high":963,"low":787,"close":1327,"change":652,"percent_change":856,"volume":1735,"transactions":9,"vwap":1327},"2025-10-08",19550,{"date":1737,"open":1225,"high":1225,"low":875,"close":821,"change":1544,"percent_change":1738,"volume":1739,"transactions":9,"vwap":821},"2025-10-07",-2.41,59450,{"date":1741,"open":963,"high":1241,"low":776,"close":963,"change":575,"percent_change":359,"volume":1742,"transactions":9,"vwap":963},"2025-10-06",44283,{"date":1744,"open":1616,"high":1745,"low":963,"close":813,"change":575,"percent_change":359,"volume":1746,"transactions":9,"vwap":813},"2025-10-03",15.39,10367,{"date":1748,"open":1617,"high":1563,"low":1616,"close":1616,"change":387,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1616},"2025-10-02",-3.46,17383,{"date":1752,"open":1617,"high":1576,"low":993,"close":1511,"change":1046,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1511},"2025-10-01",3.17,15633,{"date":1756,"open":1617,"high":1603,"low":993,"close":993,"change":337,"percent_change":413,"volume":1757,"transactions":9,"vwap":993},"2025-09-30",20750,{"date":1759,"open":1603,"high":1603,"low":1617,"close":1241,"change":271,"percent_change":1158,"volume":1760,"transactions":9,"vwap":1241},"2025-09-29",25633,{"date":1762,"open":1595,"high":1563,"low":1241,"close":1634,"change":486,"percent_change":1072,"volume":1763,"transactions":9,"vwap":1634},"2025-09-26",25700,{"date":1765,"open":1603,"high":1766,"low":1595,"close":1603,"change":575,"percent_change":116,"volume":1767,"transactions":9,"vwap":1603},"2025-09-25",15.594,9983,{"date":1769,"open":1241,"high":1314,"low":1617,"close":1634,"change":25,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1634},"2025-09-24",0.78,19683,{"date":1773,"open":1563,"high":1774,"low":1616,"close":1595,"change":1306,"percent_change":1307,"volume":1775,"transactions":9,"vwap":1595},"2025-09-23",15.69,49650,{"date":1777,"open":1489,"high":1451,"low":1563,"close":1511,"change":1544,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1511},"2025-09-22",-2.26,27350,{"date":1781,"open":1499,"high":1499,"low":1563,"close":1587,"change":777,"percent_change":777,"volume":1782,"transactions":9,"vwap":1587},"2025-09-19",73000,{"date":1784,"open":1576,"high":1587,"low":1562,"close":1587,"change":781,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1587},"2025-09-18",1.92,17267,{"date":1788,"open":1505,"high":1587,"low":1789,"close":1576,"change":777,"percent_change":777,"volume":1790,"transactions":9,"vwap":1576},"2025-09-17",15.654,24867,{"date":1792,"open":1587,"high":1399,"low":1504,"close":1576,"change":162,"percent_change":1588,"volume":1793,"transactions":9,"vwap":1576},"2025-09-16",45467,{"date":1795,"open":1429,"high":1796,"low":1489,"close":1447,"change":741,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1447},"2025-09-15",16.35,-1.47,15317,{"date":1800,"open":1801,"high":1349,"low":1429,"close":1553,"change":271,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1553},"2025-09-12",16.44,-1.09,24367,{"date":1805,"open":1399,"high":1465,"low":1399,"close":1509,"change":781,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1509},"2025-09-11",1.85,14917,{"date":1809,"open":1465,"high":1810,"low":1435,"close":1399,"change":1544,"percent_change":1811,"volume":911,"transactions":9,"vwap":1399},"2025-09-10",16.692,-2.17,{"date":1813,"open":1399,"high":1814,"low":1399,"close":1465,"change":781,"percent_change":1806,"volume":1815,"transactions":9,"vwap":1465},"2025-09-09",16.83,34117,{"date":1817,"open":1420,"high":1553,"low":1495,"close":1429,"change":781,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1429},"2025-09-08",1.88,33167,{"date":1821,"open":1576,"high":1499,"low":1511,"close":1587,"change":994,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1587},"2025-09-05",2.31,41933,{"date":1825,"open":1576,"high":1774,"low":1826,"close":1511,"change":486,"percent_change":1072,"volume":1827,"transactions":9,"vwap":1511},"2025-09-04",15.366,82950,{"date":1829,"open":1634,"high":1511,"low":1595,"close":1562,"change":25,"percent_change":1770,"volume":1830,"transactions":9,"vwap":1562},"2025-09-03",18800,{"date":1832,"open":1595,"high":1511,"low":1595,"close":1634,"change":777,"percent_change":777,"volume":1833,"transactions":9,"vwap":1634},"2025-09-02",38483,{"date":1835,"open":1511,"high":1495,"low":1603,"close":1634,"change":575,"percent_change":116,"volume":1836,"transactions":9,"vwap":1634},"2025-08-29",224367,{"date":1838,"open":1511,"high":1576,"low":1634,"close":1563,"change":777,"percent_change":777,"volume":1839,"transactions":9,"vwap":1563},"2025-08-28",15550,{"date":1841,"open":1562,"high":1576,"low":1634,"close":1563,"change":777,"percent_change":777,"volume":1842,"transactions":9,"vwap":1563},"2025-08-27",34867,{"date":1844,"open":1562,"high":1562,"low":1745,"close":1563,"change":575,"percent_change":116,"volume":1308,"transactions":9,"vwap":1563},"2025-08-26",{"date":1846,"open":1563,"high":1314,"low":1634,"close":1562,"change":575,"percent_change":478,"volume":1847,"transactions":9,"vwap":1562},"2025-08-25",20167,{"date":1849,"open":1603,"high":1850,"low":1603,"close":1511,"change":781,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1511},"2025-08-22",15.672,1.96,62733,{"date":1854,"open":1595,"high":1634,"low":1855,"close":1595,"change":575,"percent_change":116,"volume":1006,"transactions":9,"vwap":1595},"2025-08-21",15.246,{"date":1857,"open":993,"high":1603,"low":993,"close":1603,"change":652,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1603},"2025-08-20",1.59,27367,{"date":1861,"open":1616,"high":1241,"low":1616,"close":993,"change":486,"percent_change":1381,"volume":1862,"transactions":9,"vwap":993},"2025-08-19",27900,{"date":1864,"open":1563,"high":1562,"low":813,"close":1616,"change":387,"percent_change":1749,"volume":1865,"transactions":9,"vwap":1616},"2025-08-18",45150,{"date":1867,"open":1511,"high":1505,"low":1868,"close":1511,"change":741,"percent_change":1568,"volume":1869,"transactions":9,"vwap":1511},"2025-08-15",15.402,22467,{"date":1871,"open":1489,"high":1872,"low":1505,"close":1490,"change":1306,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1490},"2025-08-14",16.104,-1.86,29317,{"date":1876,"open":1420,"high":1420,"low":1877,"close":1420,"change":25,"percent_change":1271,"volume":1878,"transactions":9,"vwap":1420},"2025-08-13",15.666,21517,{"date":1880,"open":1499,"high":1447,"low":1505,"close":1499,"change":652,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1499},"2025-08-12",1.52,26933,{"date":1884,"open":1489,"high":1489,"low":1563,"close":1505,"change":777,"percent_change":777,"volume":1885,"transactions":9,"vwap":1505},"2025-08-11",57633,{"date":1887,"open":1447,"high":1447,"low":1505,"close":1505,"change":575,"percent_change":478,"volume":1888,"transactions":9,"vwap":1505},"2025-08-08",10817,{"date":1890,"open":1489,"high":1435,"low":1505,"close":1490,"change":777,"percent_change":777,"volume":1891,"transactions":9,"vwap":1490},"2025-08-07",31433,{"date":1893,"open":1447,"high":1420,"low":1774,"close":1490,"change":337,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1490},"2025-08-06",-0.75,16850,{"date":1897,"open":1587,"high":1447,"low":1490,"close":1587,"change":575,"percent_change":241,"volume":1898,"transactions":9,"vwap":1587},"2025-08-05",14667,{"date":1900,"open":1511,"high":1499,"low":1511,"close":1499,"change":1554,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1499},"2025-08-04",2.69,15250,{"date":1904,"open":1511,"high":1490,"low":1905,"close":1511,"change":777,"percent_change":777,"volume":1906,"transactions":9,"vwap":1511},"2025-08-01",15.492,31867,{"date":1908,"open":1490,"high":1587,"low":1511,"close":1511,"change":271,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1511},"2025-07-31",-1.14,31717,{"date":1912,"open":1587,"high":1447,"low":1511,"close":1505,"change":337,"percent_change":1894,"volume":1685,"transactions":9,"vwap":1505},"2025-07-30",{"date":1914,"open":1499,"high":1447,"low":1915,"close":1489,"change":337,"percent_change":1894,"volume":1916,"transactions":9,"vwap":1489},"2025-07-29",15.75,34700,{"date":1918,"open":1489,"high":1919,"low":1490,"close":1499,"change":777,"percent_change":777,"volume":1920,"transactions":9,"vwap":1499},"2025-07-28",16.176,35133,{"date":1922,"open":1399,"high":1509,"low":1587,"close":1499,"change":777,"percent_change":777,"volume":1833,"transactions":9,"vwap":1499},"2025-07-25",{"date":1924,"open":1399,"high":1429,"low":1587,"close":1499,"change":271,"percent_change":1025,"volume":1925,"transactions":9,"vwap":1499},"2025-07-24",38167,{"date":1927,"open":1553,"high":1553,"low":1499,"close":1399,"change":777,"percent_change":777,"volume":1928,"transactions":9,"vwap":1399},"2025-07-23",35500,{"date":1930,"open":1553,"high":1801,"low":1399,"close":1399,"change":777,"percent_change":777,"volume":926,"transactions":9,"vwap":1399},"2025-07-22",{"date":1932,"open":1801,"high":1801,"low":1348,"close":1399,"change":575,"percent_change":241,"volume":1933,"transactions":9,"vwap":1399},"2025-07-21",10167,{"date":1935,"open":1518,"high":1936,"low":1399,"close":1429,"change":741,"percent_change":925,"volume":1937,"transactions":9,"vwap":1429},"2025-07-18",16.698,12867,{"date":1939,"open":1509,"high":1465,"low":1447,"close":1509,"change":781,"percent_change":1806,"volume":1940,"transactions":9,"vwap":1509},"2025-07-17",28817,{"date":1942,"open":1447,"high":1342,"low":1495,"close":1399,"change":994,"percent_change":556,"volume":1943,"transactions":9,"vwap":1399},"2025-07-16",17233,{"date":1945,"open":1553,"high":1509,"low":1490,"close":1490,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1490},"2025-07-15",-0.66,-4,17683,{"date":1950,"open":1399,"high":1509,"low":1420,"close":1509,"change":1389,"percent_change":1227,"volume":1951,"transactions":9,"vwap":1509},"2025-07-14",11750,{"date":1953,"open":1509,"high":1954,"low":1429,"close":1553,"change":271,"percent_change":1802,"volume":1955,"transactions":9,"vwap":1553},"2025-07-11",16.566,20417,{"date":1957,"open":1587,"high":1465,"low":1587,"close":1509,"change":25,"percent_change":155,"volume":1958,"transactions":9,"vwap":1509},"2025-07-10",17367,{"date":1960,"open":1553,"high":1961,"low":1429,"close":1452,"change":781,"percent_change":1485,"volume":1962,"transactions":9,"vwap":1452},"2025-07-09",16.428,25383,{"date":1964,"open":1452,"high":1509,"low":1447,"close":1447,"change":337,"percent_change":100,"volume":1965,"transactions":9,"vwap":1447},"2025-07-08",23350,{"date":1967,"open":1429,"high":1509,"low":1447,"close":1399,"change":271,"percent_change":834,"volume":1968,"transactions":9,"vwap":1399},"2025-07-07",30000,{"date":1970,"open":1801,"high":1509,"low":1429,"close":1452,"change":25,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1452},"2025-07-03",0.74,13967,{"date":1974,"open":1420,"high":1801,"low":1435,"close":1429,"change":25,"percent_change":1971,"volume":1975,"transactions":9,"vwap":1429},"2025-07-02",46750,{"date":1977,"open":1420,"high":1399,"low":1587,"close":1420,"change":575,"percent_change":241,"volume":1978,"transactions":9,"vwap":1420},"2025-07-01",33217,{"date":1980,"open":1447,"high":1553,"low":1505,"close":1399,"change":25,"percent_change":1271,"volume":829,"transactions":9,"vwap":1399},"2025-06-30",{"date":1982,"open":1447,"high":1543,"low":1490,"close":1447,"change":777,"percent_change":777,"volume":1983,"transactions":9,"vwap":1447},"2025-06-27",768767,{"date":1985,"open":1634,"high":1447,"low":1634,"close":1447,"change":1046,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1447},"2025-06-26",3.08,47417,{"date":1989,"open":1576,"high":1499,"low":1634,"close":1511,"change":271,"percent_change":1909,"volume":1990,"transactions":9,"vwap":1511},"2025-06-25",37817,{"date":1992,"open":1587,"high":1587,"low":1495,"close":1505,"change":777,"percent_change":777,"volume":1993,"transactions":9,"vwap":1505},"2025-06-24",31350,{"date":1995,"open":1495,"high":1499,"low":1622,"close":1505,"change":25,"percent_change":493,"volume":1996,"transactions":9,"vwap":1505},"2025-06-23",53250,{"date":1998,"open":1399,"high":1399,"low":1576,"close":1576,"change":1544,"percent_change":328,"volume":1999,"transactions":9,"vwap":1576},"2025-06-20",32367,{"date":2001,"open":1495,"high":1447,"low":1774,"close":1499,"change":1389,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1499},"2025-06-18",1.14,23650,{"date":2005,"open":1499,"high":1414,"low":1915,"close":1490,"change":271,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1490},"2025-06-17",-1.12,40300,{"date":2009,"open":1452,"high":1801,"low":1499,"close":1499,"change":337,"percent_change":100,"volume":2010,"transactions":9,"vwap":1499},"2025-06-16",23750,{"date":2012,"open":1447,"high":1509,"low":1447,"close":1420,"change":271,"percent_change":834,"volume":2013,"transactions":9,"vwap":1420},"2025-06-13",21083,{"date":2015,"open":1452,"high":1465,"low":1342,"close":1553,"change":271,"percent_change":1802,"volume":2016,"transactions":9,"vwap":1553},"2025-06-12",33067,{"date":2018,"open":1510,"high":1510,"low":1801,"close":1509,"change":25,"percent_change":155,"volume":2019,"transactions":9,"vwap":1509},"2025-06-11",17183,{"date":2021,"open":1447,"high":1510,"low":1447,"close":1452,"change":652,"percent_change":1111,"volume":2022,"transactions":9,"vwap":1452},"2025-06-10",29800,{"date":2024,"open":1420,"high":1399,"low":1499,"close":1420,"change":486,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1420},"2025-06-09",0.37,25567,{"date":2028,"open":1499,"high":1553,"low":1587,"close":1447,"change":1389,"percent_change":1491,"volume":1061,"transactions":9,"vwap":1447},"2025-06-06",{"date":2030,"open":1499,"high":2031,"low":1489,"close":1489,"change":337,"percent_change":1894,"volume":2032,"transactions":9,"vwap":1489},"2025-06-05",16.254,17567,{"date":2034,"open":1429,"high":1553,"low":1499,"close":1499,"change":741,"percent_change":733,"volume":2035,"transactions":9,"vwap":1499},"2025-06-04",15483,{"date":2037,"open":1420,"high":1452,"low":1447,"close":1429,"change":25,"percent_change":1971,"volume":2038,"transactions":9,"vwap":1429},"2025-06-03",30050,{"date":2040,"open":1509,"high":1372,"low":1420,"close":1420,"change":741,"percent_change":1797,"volume":2041,"transactions":9,"vwap":1420},"2025-06-02",95000,{"date":2043,"open":1516,"high":1516,"low":1452,"close":1452,"change":1946,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1452},"2025-05-30",-3.87,33700,{"date":2047,"open":1465,"high":1525,"low":1801,"close":1516,"change":1532,"percent_change":2048,"volume":743,"transactions":9,"vwap":1516},"2025-05-29",3.65,{"date":2050,"open":1509,"high":1377,"low":1796,"close":1801,"change":25,"percent_change":1971,"volume":2051,"transactions":9,"vwap":1801},"2025-05-28",21750,{"date":2053,"open":1399,"high":1509,"low":2054,"close":1553,"change":781,"percent_change":1485,"volume":1869,"transactions":9,"vwap":1553},"2025-05-27",16.014,{"date":2056,"open":1562,"high":2057,"low":1562,"close":1499,"change":994,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1499},"2025-05-23",16.734,2.3,15050,{"date":2061,"open":1490,"high":1399,"low":1511,"close":1576,"change":1544,"percent_change":328,"volume":2062,"transactions":9,"vwap":1576},"2025-05-22",21283,{"date":2064,"open":1420,"high":1518,"low":1451,"close":1499,"change":1306,"percent_change":904,"volume":2065,"transactions":9,"vwap":1499},"2025-05-21",17767,{"date":2067,"open":1801,"high":1542,"low":1553,"close":1553,"change":741,"percent_change":925,"volume":2068,"transactions":9,"vwap":1553},"2025-05-20",13917,{"date":2070,"open":1420,"high":1510,"low":1420,"close":1465,"change":486,"percent_change":994,"volume":2071,"transactions":9,"vwap":1465},"2025-05-19",11117,{"date":2073,"open":1518,"high":2074,"low":1509,"close":1509,"change":741,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1509},"2025-05-16",17.292,-1.43,13983,{"date":2078,"open":1801,"high":2079,"low":1553,"close":1542,"change":271,"percent_change":988,"volume":2080,"transactions":9,"vwap":1542},"2025-05-15",16.89,20700,{"date":2082,"open":1516,"high":2083,"low":2084,"close":1372,"change":271,"percent_change":2085,"volume":2019,"transactions":9,"vwap":1372},"2025-05-14",17.34,16.77,-1.05,{"date":2087,"open":2088,"high":2088,"low":1516,"close":1525,"change":1306,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1525},"2025-05-13",17.52,-1.72,30800,{"date":2092,"open":2083,"high":2093,"low":2094,"close":1531,"change":1532,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1531},"2025-05-12",17.7,17.16,3.57,27833,{"date":2098,"open":2099,"high":1363,"low":1518,"close":1377,"change":337,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1377},"2025-05-09",16.98,-0.71,8550,{"date":2103,"open":1363,"high":2083,"low":1542,"close":1372,"change":777,"percent_change":777,"volume":2104,"transactions":9,"vwap":1372},"2025-05-08",11100,{"date":2106,"open":2099,"high":2094,"low":1518,"close":1372,"change":25,"percent_change":1091,"volume":2107,"transactions":9,"vwap":1372},"2025-05-07",21150,{"date":2109,"open":1518,"high":2110,"low":1518,"close":1377,"change":271,"percent_change":988,"volume":2111,"transactions":9,"vwap":1377},"2025-05-06",17.016001,14217,{"date":2113,"open":1531,"high":2114,"low":1372,"close":2099,"change":1140,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2099},"2025-05-05",17.58,-3.41,11917,{"date":2118,"open":1363,"high":1523,"low":1363,"close":2114,"change":1554,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2114},"2025-05-02",2.45,20717,{"date":2122,"open":2123,"high":1524,"low":2094,"close":2094,"change":1544,"percent_change":2124,"volume":942,"transactions":9,"vwap":2094},"2025-05-01",17.64,-2.05,{"date":2126,"open":2093,"high":1524,"low":1372,"close":2088,"change":308,"percent_change":1237,"volume":2127,"transactions":9,"vwap":2088},"2025-04-30",36250,{"date":2129,"open":1354,"high":182,"low":1354,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-04-29",18,0.96,5.63,86367,{"date":186,"open":2099,"high":1363,"low":1542,"close":1516,"change":486,"percent_change":626,"volume":2135,"transactions":9,"vwap":1516},31933]