[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OLP":3,"homepage-market-summary":35,"stock-historical-OLP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OLP","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},"One Liberty Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","One Liberty Properties Inc is a self-administered and self-managed real estate investment trust. It acquires, owns, and manages a geographically diversified portfolio consisting mainly of industrial and, to a lesser extent, retail properties, many of which are subject to long-term net leases. The trust has approximately one hundred and two properties located across several states in the United States of America. A majority of its revenue is generated in the form of rental income.","9","Great Neck, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.2042,1.8,"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},21.94,22.12,22.2535,21.865,22.11,-0.17,-0.77,63595.488414,1668,22.0028,25.88,19.62,82799.6624224127,37.1,8991,{"status":36,"indices":37,"watchlist":80,"sectors":101,"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":26,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"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":186},365,1,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},25.9,76050,27758214.930448,-8.62,"2025-04-25",[187,188,198,209,220,230,240,247,257,266,275,285,296,305,313,320,331,340,348,359,370,381,392,401,410,420,429,439,450,458,469,479,489,497,507,517,525,534,542,550,558,567,576,584,593,602,611,619,627,635,644,654,662,671,681,689,700,708,715,722,727,733,740,746,751,757,762,767,774,780,785,791,797,803,808,815,819,824,832,836,840,845,850,856,861,864,873,879,886,894,901,907,911,915,918,924,930,938,945,951,958,965,969,974,976,981,987,994,1002,1008,1014,1021,1028,1032,1039,1044,1048,1050,1057,1060,1067,1071,1074,1079,1083,1086,1092,1097,1104,1109,1115,1120,1126,1134,1140,1144,1149,1155,1162,1168,1172,1176,1181,1185,1191,1194,1199,1206,1210,1215,1218,1224,1227,1231,1235,1240,1244,1248,1252,1255,1262,1267,1271,1274,1278,1281,1284,1288,1292,1297,1304,1307,1313,1319,1327,1336,1340,1346,1354,1360,1365,1371,1373,1380,1385,1390,1397,1402,1407,1414,1421,1428,1434,1440,1445,1450,1457,1465,1471,1477,1483,1486,1492,1496,1500,1504,1508,1515,1520,1525,1528,1535,1540,1544,1548,1552,1556,1562,1569,1574,1578,1582,1586,1591,1595,1600,1604,1608,1613,1618,1622,1625,1629,1633,1638,1643,1647,1651,1655,1658,1662,1666,1668,1671,1675,1679,1682,1687,1690,1693,1696,1702,1707,1712,1719,1723,1728,1731,1736,1743,1748,1754,1757,1760,1763,1767,1770,1773,1776,1780,1784,1787,1790,1795,1797,1800,1805,1809,1813,1816,1819,1821,1824,1828,1831,1834,1838,1841,1844,1848,1851,1854,1857,1860,1863,1866,1870,1874,1877,1880,1884,1887,1891,1894,1898,1901,1903,1906,1909,1913,1915,1919,1921,1924,1926,1931,1935,1938,1942,1946,1950,1953,1957,1959,1963,1969,1974,1979,1983,1987,1991,1996,2001,2005,2008,2012,2016,2019,2024,2028,2033,2037,2042,2045,2049,2052,2055,2059,2062,2066,2070,2075,2078,2081,2085,2087,2090,2094,2097,2101,2106,2108,2111,2113,2116],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",22.07,22.3164,22.04,0.19,0.87,66268.911845,1376,22.1431,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",21.98,22.09,21.7801,21.92,-0.11,-0.5,98753.147528,2013,21.9564,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",22.16,22.3999,21.96,22.03,0.04,0.18,79521.7266,2942,22.0454,{"date":221,"open":222,"high":192,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",21.88,21.57,21.99,0.01,0.05,98547.770979,2134,21.9177,{"date":231,"open":232,"high":233,"low":234,"close":200,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",22.19,22.285,21.9,-0.09,-0.41,96196.392,1978,21.9961,{"date":241,"open":224,"high":242,"low":243,"close":190,"change":225,"percent_change":226,"volume":244,"transactions":245,"vwap":246},"2026-09-29",22.2,21.9148,104915.63937,2138,22.0466,{"date":248,"open":192,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",22.33,21.8828,22.06,-0.43,-1.91,127607.354693,2584,22.0808,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":225,"percent_change":215,"volume":263,"transactions":264,"vwap":265},"2026-09-25",22.47,22.6,22.31,22.49,104104.934555,2423,22.4588,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":25,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",22.85,22.395,22.48,-0.75,92884.796613,2176,22.5113,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",23.135,22.57,22.65,-0.34,-1.48,89077.83939,2213,22.7393,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",22.96,23.26,22.9,22.99,0.09,0.39,89090.874702,2427,23.0291,{"date":297,"open":298,"high":299,"low":300,"close":289,"change":226,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",22.88,23.1899,22.8302,0.22,78706.386016,1972,22.9554,{"date":306,"open":307,"high":308,"low":309,"close":268,"change":204,"percent_change":110,"volume":310,"transactions":311,"vwap":312},"2026-09-18",22.82,23.095,22.72,169576.196125,1812,22.8502,{"date":314,"open":315,"high":316,"low":315,"close":287,"change":291,"percent_change":292,"volume":317,"transactions":318,"vwap":319},"2026-09-17",22.83,23.16,66576.175556,1900,23.0247,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",23.02,23.43,22.635,22.87,-0.18,-0.78,86687.44661,2430,22.9562,{"date":332,"open":333,"high":288,"low":334,"close":335,"change":336,"percent_change":43,"volume":337,"transactions":338,"vwap":339},"2026-09-15",23.04,22.9238,23.05,-0.05,84579.878444,2087,23.0691,{"date":341,"open":342,"high":323,"low":335,"close":343,"change":344,"percent_change":252,"volume":345,"transactions":346,"vwap":347},"2026-09-14",23.22,23.1,-0.1,65417.482071,1838,23.1641,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",23.3,23.6599,23.075,23.2,-0.03,-0.13,67669.21014,1465,23.271,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",23.54,23.68,23.12,23.23,-0.26,-1.11,58187.99029,1716,23.2769,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",23.76,23.8,23.33,23.49,-0.28,-1.18,63120.84806,1582,23.5002,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",23.85,24.01,23.675,23.77,-0.15,-0.63,66746.32159,1872,23.8212,{"date":393,"open":372,"high":394,"low":395,"close":396,"change":216,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",24.19,23.74,23.92,0.76,41895.98781,1074,23.9726,{"date":402,"open":403,"high":404,"low":405,"close":395,"change":344,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",24.05,24.15,23.73,-0.42,42675.570504,1496,23.8719,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":149,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",23.98,24.08,23.715,23.84,-0.08,78990.967663,2513,23.9162,{"date":421,"open":404,"high":422,"low":373,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",24.1833,23.86,-0.07,-0.29,64649.52633,1976,23.9274,{"date":430,"open":431,"high":404,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",24.07,23.79,23.93,-0.23,-0.95,110551.215995,2056,23.9159,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",24.21,24.6838,24.11,24.16,0.03,0.12,38663.61996,1211,24.188,{"date":451,"open":404,"high":452,"low":453,"close":454,"change":336,"percent_change":50,"volume":455,"transactions":456,"vwap":457},"2026-08-27",24.23,23.9,24.13,74684.598278,1482,24.1146,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",24.59,24.75,24.17,24.18,-0.39,-1.59,63535.677701,2031,24.4033,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":215,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",24.63,24.6638,24.33,24.57,0.16,29066.663063,950,24.5413,{"date":480,"open":473,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",24.605,24.25,24.53,0.36,1.49,58181.00307,1585,24.4612,{"date":490,"open":491,"high":492,"low":404,"close":462,"change":161,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",24.36,24.45,-0.98,37841.53696,1129,24.2354,{"date":498,"open":452,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",24.47,24.0701,24.41,-0.01,-0.04,42165.295528,1226,24.37,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",24.09,24.6,24.42,0.32,1.33,58152.467133,1525,24.3762,{"date":518,"open":501,"high":519,"low":384,"close":520,"change":387,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",24.58,24.1,-0.62,50631.379118,1623,24.2132,{"date":526,"open":404,"high":527,"low":528,"close":482,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",24.28,23.81,0.02,0.08,85997.890158,2121,24.1131,{"date":535,"open":510,"high":536,"low":537,"close":452,"change":464,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",24.66,24.14,-1.58,86106.975035,1690,24.2606,{"date":543,"open":509,"high":536,"low":509,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",24.62,0.67,2.8,92970.231531,1827,24.472,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":484,"percent_change":555,"volume":556,"transactions":368,"vwap":557},"2026-08-12",23.66,24.02,23.95,1.53,72118.700661,23.9164,{"date":559,"open":560,"high":415,"low":561,"close":562,"change":446,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",23.44,23.35,23.59,0.51,96575.089594,1857,23.5693,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":171,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",24.24,23.28,23.47,-2.86,100842.875005,1977,23.4978,{"date":577,"open":578,"high":579,"low":412,"close":444,"change":580,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",24.06,24.38,0,76978.016123,1513,24.2001,{"date":585,"open":404,"high":586,"low":587,"close":444,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",24.3,23.83,0.34,1.43,93961.335628,1841,24.0928,{"date":594,"open":595,"high":596,"low":373,"close":597,"change":327,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",24.4,24.52,23.82,-3.17,158265.790933,2782,23.9542,{"date":603,"open":604,"high":510,"low":605,"close":510,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",24.27,24,0.26,1.07,109577.847122,2339,24.4462,{"date":612,"open":519,"high":613,"low":614,"close":615,"change":445,"percent_change":446,"volume":616,"transactions":617,"vwap":618},"2026-08-03",24.9399,24.175,24.34,175685.285486,2983,24.4018,{"date":620,"open":586,"high":621,"low":605,"close":622,"change":623,"percent_change":166,"volume":624,"transactions":625,"vwap":626},"2026-07-31",24.55,24.31,-0.06,78793.026335,1511,24.2431,{"date":628,"open":629,"high":630,"low":605,"close":506,"change":110,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",24.96,25.06,-1.93,70546.034804,2060,24.3274,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":161,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",25.25,24.83,24.85,-0.96,88295.099721,2049,24.9868,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":388,"volume":651,"transactions":652,"vwap":653},"2026-07-28",25.52,25.6073,25.02,25.09,-0.16,76181.344874,2042,25.2405,{"date":655,"open":656,"high":656,"low":657,"close":637,"change":446,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",25.45,24.965,0.48,88895.940783,1453,25.2112,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":606,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",24.82,25.28,25.13,1.05,119335.669154,1913,25.0927,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":252,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",25.07,25.2,24.795,24.87,-1.7,75764.952288,2195,24.9393,{"date":682,"open":683,"high":684,"low":639,"close":685,"change":503,"percent_change":650,"volume":686,"transactions":687,"vwap":688},"2026-07-22",25.35,25.6699,25.3,62489.834552,1802,25.1831,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",24.98,25.5,24.6001,25.34,0.28,1.12,92733.823003,2077,25.1875,{"date":701,"open":637,"high":702,"low":703,"close":630,"change":326,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",25.2905,24.84,-0.71,67980.846954,1520,25.0548,{"date":709,"open":710,"high":30,"low":711,"close":712,"change":713,"percent_change":86,"volume":714,"transactions":9,"vwap":712},"2026-07-17",25.39,25.14,25.24,-0.2,69100,{"date":716,"open":474,"high":717,"low":474,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",25.6,25.44,0.98,4.01,79600,{"date":723,"open":471,"high":724,"low":595,"close":725,"change":503,"percent_change":650,"volume":726,"transactions":9,"vwap":725},"2026-07-15",24.99,24.46,82400,{"date":728,"open":729,"high":712,"low":501,"close":730,"change":365,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-14",24.74,24.5,-1.05,55900,{"date":734,"open":735,"high":736,"low":460,"close":737,"change":475,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-13",24.64,24.94,24.76,0.65,84400,{"date":741,"open":742,"high":742,"low":743,"close":510,"change":713,"percent_change":744,"volume":745,"transactions":9,"vwap":510},"2026-07-10",25.030001,24.43,-0.81,58500,{"date":747,"open":664,"high":748,"low":536,"close":749,"change":529,"percent_change":530,"volume":750,"transactions":9,"vwap":749},"2026-07-09",24.97,24.8,75800,{"date":752,"open":673,"high":666,"low":753,"close":754,"change":365,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-08",24.7,24.78,-1.04,75200,{"date":758,"open":759,"high":717,"low":724,"close":760,"change":336,"percent_change":713,"volume":761,"transactions":9,"vwap":760},"2026-07-07",25.37,25.040001,86600,{"date":763,"open":665,"high":759,"low":764,"close":649,"change":765,"percent_change":271,"volume":766,"transactions":9,"vwap":649},"2026-07-06",24.81,-0.19,64600,{"date":768,"open":769,"high":718,"low":770,"close":665,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":665},"2026-07-02",24.91,24.86,0.46,1.85,99100,{"date":775,"open":621,"high":776,"low":595,"close":664,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":664},"2026-07-01",24.89,0.4,1.64,76000,{"date":781,"open":460,"high":460,"low":782,"close":511,"change":43,"percent_change":783,"volume":784,"transactions":9,"vwap":511},"2026-06-30",24.26,-0.89,85700,{"date":786,"open":787,"high":754,"low":788,"close":735,"change":216,"percent_change":789,"volume":790,"transactions":9,"vwap":735},"2026-06-29",24.39,23.99,0.74,115000,{"date":792,"open":793,"high":794,"low":793,"close":725,"change":545,"percent_change":795,"volume":796,"transactions":9,"vwap":725},"2026-06-26",23.69,24.49,2.82,346400,{"date":798,"open":413,"high":441,"low":799,"close":432,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":432},"2026-06-25",23.53,-0.74,-3.02,77500,{"date":804,"open":536,"high":805,"low":725,"close":483,"change":125,"percent_change":806,"volume":807,"transactions":9,"vwap":483},"2026-06-24",24.77,-0.49,145100,{"date":809,"open":810,"high":753,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",24.12,24.65,0.64,2.67,56500,{"date":816,"open":817,"high":482,"low":453,"close":384,"change":529,"percent_change":530,"volume":818,"transactions":9,"vwap":384},"2026-06-22",23.96,84200,{"date":820,"open":412,"high":821,"low":423,"close":788,"change":446,"percent_change":822,"volume":823,"transactions":9,"vwap":788},"2026-06-18",24.32,0.5,135600,{"date":825,"open":826,"high":499,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",24.29,23.63,23.87,-0.53,-2.17,103800,{"date":833,"open":501,"high":461,"low":622,"close":595,"change":446,"percent_change":834,"volume":835,"transactions":9,"vwap":595},"2026-06-16",0.49,72600,{"date":837,"open":471,"high":729,"low":404,"close":527,"change":120,"percent_change":838,"volume":839,"transactions":9,"vwap":527},"2026-06-15",-1.3,66900,{"date":841,"open":471,"high":724,"low":730,"close":510,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":510},"2026-06-12",0.11,0.45,43800,{"date":846,"open":638,"high":847,"low":499,"close":794,"change":650,"percent_change":848,"volume":849,"transactions":9,"vwap":794},"2026-06-11",25,-0.65,50100,{"date":851,"open":510,"high":852,"low":519,"close":811,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":811},"2026-06-10",24.92,0.23,0.94,54500,{"date":857,"open":586,"high":858,"low":432,"close":511,"change":859,"percent_change":115,"volume":860,"transactions":9,"vwap":511},"2026-06-09",24.73,0.25,76600,{"date":862,"open":553,"high":794,"low":605,"close":462,"change":446,"percent_change":822,"volume":863,"transactions":9,"vwap":462},"2026-06-08",55000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-05",23.71,24.35,23.6,24.049999,0.38,1.61,49800,{"date":874,"open":875,"high":395,"low":875,"close":876,"change":658,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-04",23.31,23.67,2.07,43100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":434,"percent_change":493,"volume":885,"transactions":9,"vwap":884},"2026-06-03",23.29,23.48,23.11,23.19,74900,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",23.27,23.58,23.42,0.14,0.6,30000,{"date":895,"open":896,"high":897,"low":884,"close":570,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":570},"2026-06-01",23.38,23.45,-0.27,-1.15,51700,{"date":902,"open":889,"high":903,"low":904,"close":905,"change":387,"percent_change":388,"volume":906,"transactions":9,"vwap":905},"2026-05-29",23.78,23.5,23.55,64500,{"date":908,"open":395,"high":597,"low":888,"close":909,"change":502,"percent_change":503,"volume":910,"transactions":9,"vwap":909},"2026-05-28",23.7,45800,{"date":912,"open":361,"high":415,"low":913,"close":866,"change":301,"percent_change":854,"volume":914,"transactions":9,"vwap":866},"2026-05-27",23.52,50000,{"date":916,"open":374,"high":375,"low":342,"close":375,"change":291,"percent_change":870,"volume":917,"transactions":9,"vwap":375},"2026-05-26",49000,{"date":919,"open":920,"high":913,"low":921,"close":922,"change":529,"percent_change":291,"volume":923,"transactions":9,"vwap":922},"2026-05-22",23.46,23.24,23.4,56400,{"date":925,"open":288,"high":897,"low":926,"close":896,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":896},"2026-05-21",22.79,0.17,0.73,37300,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":933},"2026-05-20",22.73,23.21,22.58,0.52,2.29,51300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":161,"percent_change":731,"volume":944,"transactions":9,"vwap":943},"2026-05-19",22.76,23.030001,22.51,22.69,48600,{"date":946,"open":947,"high":941,"low":947,"close":948,"change":822,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-18",22.35,22.93,2.23,45300,{"date":952,"open":953,"high":290,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",22.94,22.43,-0.46,-2.01,52700,{"date":959,"open":288,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-14",23.41,22.89,-0.31,-1.34,49200,{"date":966,"open":868,"high":868,"low":941,"close":353,"change":43,"percent_change":967,"volume":968,"transactions":9,"vwap":353},"2026-05-13",-0.94,71000,{"date":970,"open":971,"high":971,"low":298,"close":890,"change":25,"percent_change":972,"volume":973,"transactions":9,"vwap":890},"2026-05-12",23.64,-0.72,48800,{"date":975,"open":827,"high":909,"low":374,"close":562,"change":891,"percent_change":892,"volume":855,"transactions":9,"vwap":562},"2026-05-11",{"date":977,"open":364,"high":868,"low":883,"close":897,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":897},"2026-05-08",0.13,0.56,33800,{"date":982,"open":961,"high":897,"low":961,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-07",23.32,0.35,1.52,53200,{"date":988,"open":989,"high":353,"low":940,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-06",22.91,22.97,0.2,0.88,52500,{"date":995,"open":996,"high":325,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-05",22.56,22.55,22.77,0.15,0.66,48900,{"date":1003,"open":1004,"high":961,"low":1005,"close":1006,"change":898,"percent_change":377,"volume":1007,"transactions":9,"vwap":1006},"2026-05-04",22.74,22.5,22.62,50400,{"date":1009,"open":1010,"high":953,"low":1011,"close":961,"change":216,"percent_change":1012,"volume":1013,"transactions":9,"vwap":961},"2026-05-01",22.68,22.44,0.79,48300,{"date":1015,"open":1016,"high":1017,"low":1005,"close":1018,"change":355,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-30",22.75,22.92,22.71,-0.57,78700,{"date":1022,"open":1023,"high":363,"low":1024,"close":1025,"change":236,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-29",23.07,22.7,22.84,-1.76,41000,{"date":1029,"open":933,"high":960,"low":289,"close":1030,"change":927,"percent_change":789,"volume":1031,"transactions":9,"vwap":1030},"2026-04-28",23.25,45000,{"date":1033,"open":1034,"high":890,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":950,"transactions":9,"vwap":1036},"2026-04-27",23.15,22.95,23.08,-0.14,-0.6,{"date":1040,"open":961,"high":374,"low":1041,"close":342,"change":301,"percent_change":1042,"volume":1043,"transactions":9,"vwap":342},"2026-04-24",22.8,0.96,42200,{"date":1045,"open":363,"high":1030,"low":932,"close":1046,"change":580,"percent_change":580,"volume":1047,"transactions":9,"vwap":1046},"2026-04-23",23,35300,{"date":1049,"open":941,"high":353,"low":1016,"close":1046,"change":354,"percent_change":355,"volume":973,"transactions":9,"vwap":1046},"2026-04-22",{"date":1051,"open":1052,"high":897,"low":1053,"close":941,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":941},"2026-04-21",23.37,23.01,-0.38,-1.62,53900,{"date":1058,"open":1052,"high":904,"low":983,"close":960,"change":344,"percent_change":252,"volume":1059,"transactions":9,"vwap":960},"2026-04-20",63900,{"date":1061,"open":884,"high":1062,"low":1036,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-17",23.57,23.51,0.44,1.91,56700,{"date":1068,"open":298,"high":343,"low":1041,"close":1023,"change":978,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1023},"2026-04-16",0.57,78800,{"date":1072,"open":932,"high":941,"low":997,"close":953,"change":991,"percent_change":992,"volume":1073,"transactions":9,"vwap":953},"2026-04-15",58900,{"date":1075,"open":1076,"high":287,"low":1077,"close":1004,"change":215,"percent_change":216,"volume":1078,"transactions":9,"vwap":1004},"2026-04-14",22.54,22.53,55300,{"date":1080,"open":1016,"high":1016,"low":1081,"close":1024,"change":336,"percent_change":43,"volume":1082,"transactions":9,"vwap":1024},"2026-04-13",22.41,77600,{"date":1084,"open":309,"high":990,"low":942,"close":1016,"change":530,"percent_change":984,"volume":1085,"transactions":9,"vwap":1016},"2026-04-10",50200,{"date":1087,"open":942,"high":990,"low":1088,"close":1089,"change":978,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-09",22.36,22.67,0.58,87300,{"date":1093,"open":1094,"high":1018,"low":947,"close":1076,"change":512,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1076},"2026-04-08",22.61,1.44,67600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":991,"percent_change":93,"volume":1103,"transactions":9,"vwap":1102},"2026-04-07",22.14,22.45,22,22.22,74300,{"date":1105,"open":224,"high":1100,"low":1106,"close":1107,"change":354,"percent_change":1037,"volume":1108,"transactions":9,"vwap":1107},"2026-04-06",21.8,22.02,83600,{"date":1110,"open":1111,"high":201,"low":223,"close":1112,"change":484,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-02",21.69,22.049999,1.66,60700,{"date":1116,"open":1117,"high":1106,"low":1118,"close":1111,"change":853,"percent_change":607,"volume":1119,"transactions":9,"vwap":1111},"2026-04-01",21.44,21.42,77900,{"date":1121,"open":1122,"high":234,"low":1123,"close":1124,"change":25,"percent_change":86,"volume":1125,"transactions":9,"vwap":1124},"2026-03-31",21.86,21.41,21.46,103500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":193,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-30",21.38,21.85,21.29,21.63,0.89,97400,{"date":1135,"open":1136,"high":1137,"low":1123,"close":1117,"change":972,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1117},"2026-03-27",21.55,21.82,-3.25,65700,{"date":1141,"open":1142,"high":1100,"low":1142,"close":211,"change":580,"percent_change":580,"volume":1143,"transactions":9,"vwap":211},"2026-03-26",22.1,76300,{"date":1145,"open":1146,"high":1081,"low":234,"close":211,"change":387,"percent_change":1147,"volume":1148,"transactions":9,"vwap":211},"2026-03-25",22.38,-0.67,75900,{"date":1150,"open":1151,"high":309,"low":1152,"close":261,"change":898,"percent_change":1153,"volume":1154,"transactions":9,"vwap":261},"2026-03-24",22.52,22.29,-1.2,79400,{"date":1156,"open":1157,"high":926,"low":1158,"close":934,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":934},"2026-03-23",22.66,22.3,0.31,1.39,110100,{"date":1163,"open":1004,"high":1004,"low":1164,"close":1165,"change":105,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-20",22.13,22.27,-1.33,133100,{"date":1169,"open":260,"high":1170,"low":1171,"close":278,"change":204,"percent_change":806,"volume":831,"transactions":9,"vwap":278},"2026-03-19",22.81,22.26,{"date":1173,"open":1174,"high":884,"low":1094,"close":1010,"change":464,"percent_change":1175,"volume":773,"transactions":9,"vwap":1010},"2026-03-18",22.98,-1.69,{"date":1177,"open":1178,"high":1063,"low":1179,"close":1023,"change":978,"percent_change":1069,"volume":1180,"transactions":9,"vwap":1023},"2026-03-17",23.13,22.86,110200,{"date":1182,"open":287,"high":1052,"low":989,"close":953,"change":475,"percent_change":1183,"volume":1184,"transactions":9,"vwap":953},"2026-03-16",0.7,65800,{"date":1186,"open":1187,"high":884,"low":1188,"close":1189,"change":25,"percent_change":800,"volume":1190,"transactions":9,"vwap":1189},"2026-03-13",23.09,22.64,22.78,71700,{"date":1192,"open":1189,"high":888,"low":309,"close":1035,"change":225,"percent_change":215,"volume":1193,"transactions":9,"vwap":1035},"2026-03-12",87700,{"date":1195,"open":1196,"high":882,"low":1189,"close":953,"change":125,"percent_change":1197,"volume":1198,"transactions":9,"vwap":953},"2026-03-11",23.049999,-0.52,60800,{"date":1200,"open":1187,"high":1201,"low":1202,"close":1203,"change":713,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-10",23.36,22.28,23.059999,-0.86,171400,{"date":1207,"open":323,"high":799,"low":268,"close":288,"change":806,"percent_change":1208,"volume":1209,"transactions":9,"vwap":288},"2026-03-09",-2.06,92600,{"date":1211,"open":361,"high":432,"low":1212,"close":1213,"change":445,"percent_change":978,"volume":1214,"transactions":9,"vwap":1213},"2026-03-06",23.17,23.75,81700,{"date":1216,"open":909,"high":433,"low":904,"close":1217,"change":326,"percent_change":271,"volume":1073,"transactions":9,"vwap":1217},"2026-03-05",23.72,{"date":1219,"open":597,"high":1220,"low":1221,"close":453,"change":1222,"percent_change":1132,"volume":1223,"transactions":9,"vwap":453},"2026-03-04",23.97,23.18,0.21,67100,{"date":1225,"open":882,"high":597,"low":1034,"close":793,"change":623,"percent_change":166,"volume":1226,"transactions":9,"vwap":793},"2026-03-03",41500,{"date":1228,"open":896,"high":383,"low":888,"close":1213,"change":606,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1213},"2026-03-02",1.11,58100,{"date":1232,"open":1063,"high":423,"low":960,"close":375,"change":650,"percent_change":1233,"volume":1234,"transactions":9,"vwap":375},"2026-02-27",-0.68,73600,{"date":1236,"open":571,"high":372,"low":1201,"close":1237,"change":927,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-26",23.65,0.72,70700,{"date":1241,"open":350,"high":904,"low":1046,"close":882,"change":216,"percent_change":1242,"volume":1243,"transactions":9,"vwap":882},"2026-02-25",0.77,58600,{"date":1245,"open":983,"high":922,"low":1221,"close":350,"change":1246,"percent_change":606,"volume":1247,"transactions":9,"vwap":350},"2026-02-24",0.06,67700,{"date":1249,"open":1030,"high":552,"low":1250,"close":921,"change":623,"percent_change":365,"volume":1251,"transactions":9,"vwap":921},"2026-02-23",23.14,86900,{"date":1253,"open":1046,"high":375,"low":948,"close":350,"change":870,"percent_change":1113,"volume":1254,"transactions":9,"vwap":350},"2026-02-20",87100,{"date":1256,"open":1257,"high":1258,"low":1094,"close":1017,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1017},"2026-02-19",22.63,23.040001,0.24,1.06,57500,{"date":1263,"open":287,"high":287,"low":260,"close":1010,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1010},"2026-02-18",-0.4,-1.73,47900,{"date":1268,"open":948,"high":884,"low":1188,"close":1036,"change":512,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1036},"2026-02-17",1.41,63000,{"date":1272,"open":309,"high":1046,"low":997,"close":940,"change":529,"percent_change":291,"volume":1273,"transactions":9,"vwap":940},"2026-02-13",63500,{"date":1275,"open":998,"high":287,"low":942,"close":1004,"change":193,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1004},"2026-02-12",0.84,53000,{"date":1279,"open":260,"high":1025,"low":1077,"close":997,"change":424,"percent_change":962,"volume":1280,"transactions":9,"vwap":997},"2026-02-11",43400,{"date":1282,"open":1202,"high":1179,"low":1202,"close":1006,"change":301,"percent_change":719,"volume":1283,"transactions":9,"vwap":1006},"2026-02-10",69500,{"date":1285,"open":1286,"high":259,"low":190,"close":1286,"change":503,"percent_change":326,"volume":1287,"transactions":9,"vwap":1286},"2026-02-09",22.4,72700,{"date":1289,"open":1035,"high":353,"low":261,"close":1011,"change":1264,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1011},"2026-02-06",-1.75,104600,{"date":1293,"open":1165,"high":953,"low":1171,"close":1025,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1025},"2026-02-05",0.59,2.65,108100,{"date":1298,"open":1107,"high":260,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-04",21.91,22.25,0.37,1.69,98900,{"date":1305,"open":1111,"high":1107,"low":1306,"close":222,"change":891,"percent_change":812,"volume":906,"transactions":9,"vwap":222},"2026-02-03",21.61,{"date":1308,"open":1309,"high":1101,"low":1310,"close":1311,"change":193,"percent_change":992,"volume":1312,"transactions":9,"vwap":1311},"2026-02-02",21.66,21.48,21.74,109700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1136,"change":292,"percent_change":1318,"volume":1209,"transactions":9,"vwap":1136},"2026-01-30",21.14,21.6,20.94,1.84,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1322},"2026-01-29",20.72,21.16,20.57,0.54,2.62,64200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-28",21.18,21.25,20.53,20.62,-0.54,-2.55,77200,{"date":1337,"open":1338,"high":1329,"low":1338,"close":1322,"change":193,"percent_change":93,"volume":1339,"transactions":9,"vwap":1322},"2026-01-27",20.9,55200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":125,"percent_change":1019,"volume":1345,"transactions":9,"vwap":1344},"2026-01-26",21.17,20.77,20.97,57600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":424,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-23",21.19,21.33,20.88,21.09,-0.33,57900,{"date":1355,"open":1356,"high":223,"low":1357,"close":1322,"change":898,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1322},"2026-01-22",21.43,21.1,-1.26,94400,{"date":1361,"open":1362,"high":1363,"low":1351,"close":1356,"change":842,"percent_change":935,"volume":1364,"transactions":9,"vwap":1356},"2026-01-21",21.34,21.45,131300,{"date":1366,"open":1363,"high":1367,"low":1357,"close":1368,"change":166,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-20",21.47,21.32,-1.16,67800,{"date":1372,"open":1368,"high":1306,"low":1130,"close":223,"change":991,"percent_change":854,"volume":1214,"transactions":9,"vwap":223},"2026-01-16",{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":991,"percent_change":854,"volume":1379,"transactions":9,"vwap":1378},"2026-01-15",21.12,21.5,21,21.37,80400,{"date":1381,"open":1350,"high":1382,"low":1350,"close":1342,"change":1383,"percent_change":1160,"volume":1384,"transactions":9,"vwap":1342},"2026-01-14",21.24,0.29,58800,{"date":1386,"open":1344,"high":1387,"low":1388,"close":1350,"change":502,"percent_change":336,"volume":1389,"transactions":9,"vwap":1350},"2026-01-13",21.02,20.69,57400,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":193,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-12",20.66,21.049999,20.89,0.92,60300,{"date":1398,"open":1394,"high":1393,"low":1392,"close":1399,"change":105,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-09",20.7,-1.43,59000,{"date":1403,"open":1404,"high":1349,"low":1321,"close":1377,"change":291,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1377},"2026-01-08",20.78,0.43,84900,{"date":1408,"open":1409,"high":1377,"low":1410,"close":1411,"change":927,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-07",20.84,20.6,20.91,0.82,83200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":193,"percent_change":1395,"volume":1420,"transactions":9,"vwap":1419},"2026-01-06",20.44,20.8,20.4,20.74,108200,{"date":1422,"open":1423,"high":1388,"low":1424,"close":1425,"change":891,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-05",20.41,20.29,20.55,0.69,98300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1423,"change":446,"percent_change":1294,"volume":1433,"transactions":9,"vwap":1423},"2026-01-02",20.24,20.45,19.94,92400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1424,"change":623,"percent_change":425,"volume":1439,"transactions":9,"vwap":1424},"2025-12-31",20.27,20.34,20.07,102600,{"date":1441,"open":1442,"high":1423,"low":1442,"close":1443,"change":226,"percent_change":859,"volume":1444,"transactions":9,"vwap":1443},"2025-12-30",20.21,20.35,105700,{"date":1446,"open":1447,"high":1437,"low":1438,"close":1448,"change":446,"percent_change":1294,"volume":1449,"transactions":9,"vwap":1448},"2025-12-29",20.2,20.3,96100,{"date":1451,"open":1452,"high":1430,"low":1453,"close":1454,"change":1455,"percent_change":822,"volume":1456,"transactions":9,"vwap":1454},"2025-12-26",20,19.95,20.18,0.1,80300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":999,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-24",20.02,20.13,19.86,20.08,0.75,39400,{"date":1466,"open":1467,"high":1468,"low":1461,"close":1469,"change":43,"percent_change":1470,"volume":823,"transactions":9,"vwap":1469},"2025-12-23",20.030001,20.09,19.93,-1.09,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":57,"percent_change":598,"volume":1476,"transactions":9,"vwap":1475},"2025-12-22",20.52,20.1,20.15,130000,{"date":1478,"open":1479,"high":1479,"low":1399,"close":1480,"change":1197,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-19",21.4,20.81,-2.44,239000,{"date":1484,"open":1136,"high":1309,"low":1130,"close":1349,"change":1037,"percent_change":848,"volume":1485,"transactions":9,"vwap":1349},"2025-12-18",90400,{"date":1487,"open":1488,"high":1489,"low":1322,"close":1367,"change":1159,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1367},"2025-12-17",21.22,21.56,1.47,108800,{"date":1493,"open":1494,"high":1330,"low":1377,"close":1322,"change":215,"percent_change":193,"volume":1495,"transactions":9,"vwap":1322},"2025-12-16",21.15,109300,{"date":1497,"open":1357,"high":1322,"low":1338,"close":1375,"change":978,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1375},"2025-12-15",0.62,97700,{"date":1501,"open":1502,"high":1315,"low":1411,"close":1502,"change":502,"percent_change":336,"volume":1503,"transactions":9,"vwap":1502},"2025-12-12",20.99,179100,{"date":1505,"open":1506,"high":1330,"low":1411,"close":1377,"change":225,"percent_change":226,"volume":1507,"transactions":9,"vwap":1377},"2025-12-11",21.11,97600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1502,"change":1324,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1502},"2025-12-10",20.39,21.059999,20.37,2.64,184200,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1431,"change":76,"percent_change":588,"volume":1519,"transactions":9,"vwap":1431},"2025-12-09",20.36,20.73,76500,{"date":1521,"open":1443,"high":1522,"low":1454,"close":1523,"change":354,"percent_change":387,"volume":1524,"transactions":9,"vwap":1523},"2025-12-08",20.43,20.38,66600,{"date":1526,"open":1510,"high":1410,"low":1448,"close":1423,"change":416,"percent_change":464,"volume":1527,"transactions":9,"vwap":1423},"2025-12-05",87600,{"date":1529,"open":1530,"high":1404,"low":1531,"close":1532,"change":376,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-04",20.76,20.47,20.49,-1.35,76400,{"date":1536,"open":1537,"high":1404,"low":1517,"close":1343,"change":512,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1343},"2025-12-03",20.56,1.56,94700,{"date":1541,"open":1343,"high":1343,"low":1522,"close":1431,"change":1542,"percent_change":1265,"volume":1543,"transactions":9,"vwap":1431},"2025-12-02",-0.36,68100,{"date":1545,"open":1321,"high":1546,"low":1410,"close":1480,"change":354,"percent_change":1037,"volume":1547,"transactions":9,"vwap":1480},"2025-12-01",20.87,124200,{"date":1549,"open":1338,"high":1550,"low":1392,"close":1409,"change":235,"percent_change":252,"volume":1551,"transactions":9,"vwap":1409},"2025-11-28",20.93,65500,{"date":1553,"open":1546,"high":1554,"low":1480,"close":1550,"change":623,"percent_change":425,"volume":1555,"transactions":9,"vwap":1550},"2025-11-26",21.040001,69300,{"date":1557,"open":1558,"high":1511,"low":1559,"close":1502,"change":992,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1502},"2025-11-25",20.32,20.31,4.38,149400,{"date":1563,"open":1564,"high":1343,"low":1459,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-11-24",20.75,20.11,-0.55,-2.66,823500,{"date":1570,"open":1558,"high":1419,"low":1571,"close":1392,"change":1064,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1392},"2025-11-21",20.23,2.18,116400,{"date":1575,"open":1424,"high":1532,"low":1460,"close":1576,"change":502,"percent_change":336,"volume":1577,"transactions":9,"vwap":1576},"2025-11-20",20.22,86100,{"date":1579,"open":1437,"high":1510,"low":1475,"close":1571,"change":326,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1571},"2025-11-19",-0.88,78400,{"date":1583,"open":1522,"high":1584,"low":1430,"close":1423,"change":502,"percent_change":336,"volume":1585,"transactions":9,"vwap":1423},"2025-11-18",20.51,106700,{"date":1587,"open":1323,"high":1530,"low":1510,"close":1588,"change":713,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-17",20.42,-0.97,63400,{"date":1592,"open":1392,"high":1593,"low":1576,"close":1332,"change":529,"percent_change":1455,"volume":1594,"transactions":9,"vwap":1332},"2025-11-14",20.67,84700,{"date":1596,"open":1597,"high":1404,"low":1598,"close":1410,"change":225,"percent_change":226,"volume":1599,"transactions":9,"vwap":1410},"2025-11-13",20.48,20.33,80700,{"date":1601,"open":1332,"high":1419,"low":1431,"close":1602,"change":204,"percent_change":829,"volume":1603,"transactions":9,"vwap":1602},"2025-11-12",20.59,68200,{"date":1605,"open":1558,"high":1399,"low":1558,"close":1399,"change":512,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1399},"2025-11-11",1.57,90300,{"date":1609,"open":1332,"high":1610,"low":1611,"close":1523,"change":161,"percent_change":1369,"volume":1612,"transactions":9,"vwap":1523},"2025-11-10",20.68,20.14,103000,{"date":1614,"open":1467,"high":1615,"low":1467,"close":1332,"change":1324,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1332},"2025-11-07",20.79,2.69,96400,{"date":1619,"open":1448,"high":1522,"low":1620,"close":1462,"change":1352,"percent_change":1055,"volume":1621,"transactions":9,"vwap":1462},"2025-11-06",19.98,79200,{"date":1623,"open":1624,"high":1588,"low":1467,"close":1423,"change":695,"percent_change":1160,"volume":1283,"transactions":9,"vwap":1423},"2025-11-05",20.040001,{"date":1626,"open":1453,"high":1627,"low":1461,"close":1460,"change":891,"percent_change":1183,"volume":1628,"transactions":9,"vwap":1460},"2025-11-04",20.16,82900,{"date":1630,"open":1469,"high":1462,"low":31,"close":1631,"change":344,"percent_change":205,"volume":1632,"transactions":9,"vwap":1631},"2025-11-03",19.99,98200,{"date":1634,"open":1635,"high":1447,"low":1636,"close":1468,"change":503,"percent_change":713,"volume":1637,"transactions":9,"vwap":1468},"2025-10-31",20.01,19.87,99500,{"date":1639,"open":1640,"high":1454,"low":1641,"close":1460,"change":999,"percent_change":1463,"volume":1642,"transactions":9,"vwap":1460},"2025-10-30",19.9,19.8,66700,{"date":1644,"open":1430,"high":1512,"low":1461,"close":1620,"change":365,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1620},"2025-10-29",-1.28,93300,{"date":1648,"open":1473,"high":1473,"low":1442,"close":1430,"change":236,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1430},"2025-10-28",-1.99,71100,{"date":1652,"open":1332,"high":1593,"low":1584,"close":1653,"change":354,"percent_change":387,"volume":1654,"transactions":9,"vwap":1653},"2025-10-27",20.65,62300,{"date":1656,"open":1564,"high":1317,"low":1425,"close":1610,"change":580,"percent_change":580,"volume":1657,"transactions":9,"vwap":1610},"2025-10-24",69200,{"date":1659,"open":1338,"high":1338,"low":1523,"close":1610,"change":25,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1610},"2025-10-23",-0.82,84000,{"date":1663,"open":1343,"high":1344,"low":1593,"close":1664,"change":76,"percent_change":588,"volume":1665,"transactions":9,"vwap":1664},"2025-10-22",20.85,58300,{"date":1667,"open":1350,"high":1502,"low":1530,"close":1404,"change":344,"percent_change":110,"volume":1073,"transactions":9,"vwap":1404},"2025-10-21",{"date":1669,"open":1409,"high":1394,"low":1323,"close":1350,"change":999,"percent_change":1238,"volume":1670,"transactions":9,"vwap":1350},"2025-10-20",62200,{"date":1672,"open":1392,"high":1673,"low":1653,"close":1518,"change":1246,"percent_change":1383,"volume":1674,"transactions":9,"vwap":1518},"2025-10-17",20.95,53100,{"date":1676,"open":1677,"high":1377,"low":1584,"close":1593,"change":204,"percent_change":829,"volume":1678,"transactions":9,"vwap":1593},"2025-10-16",20.71,89800,{"date":1680,"open":1664,"high":1330,"low":1473,"close":1404,"change":424,"percent_change":280,"volume":1681,"transactions":9,"vwap":1404},"2025-10-15",68300,{"date":1683,"open":1684,"high":1394,"low":1559,"close":1664,"change":695,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1664},"2025-10-14",20.5,1.36,93200,{"date":1688,"open":1332,"high":1419,"low":1517,"close":1323,"change":226,"percent_change":1259,"volume":1689,"transactions":9,"vwap":1323},"2025-10-13",88900,{"date":1691,"open":1530,"high":1411,"low":1684,"close":1473,"change":434,"percent_change":366,"volume":1692,"transactions":9,"vwap":1473},"2025-10-10",82700,{"date":1694,"open":1695,"high":1351,"low":1564,"close":1564,"change":898,"percent_change":1645,"volume":1577,"transactions":9,"vwap":1564},"2025-10-09",21.01,{"date":1697,"open":1698,"high":1310,"low":1699,"close":1387,"change":1542,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1387},"2025-10-08",21.35,20.92,-1.68,100100,{"date":1703,"open":1704,"high":1705,"low":1362,"close":1128,"change":962,"percent_change":1400,"volume":1706,"transactions":9,"vwap":1128},"2025-10-07",21.67,22.059999,100500,{"date":1708,"open":1102,"high":1102,"low":1709,"close":1111,"change":1333,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1111},"2025-10-06",21.65,-2.43,93000,{"date":1713,"open":213,"high":1158,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-03",21.95,22.23,0.33,1.51,64300,{"date":1720,"open":1112,"high":1112,"low":1721,"close":234,"change":161,"percent_change":1722,"volume":1674,"transactions":9,"vwap":234},"2025-10-02",21.75,-1.08,{"date":1724,"open":1705,"high":1725,"low":1726,"close":1099,"change":529,"percent_change":291,"volume":1727,"transactions":9,"vwap":1099},"2025-10-01",22.21,21.93,40000,{"date":1729,"open":222,"high":211,"low":222,"close":21,"change":475,"percent_change":928,"volume":1730,"transactions":9,"vwap":21},"2025-09-30",72500,{"date":1732,"open":1714,"high":1733,"low":1734,"close":213,"change":225,"percent_change":226,"volume":1735,"transactions":9,"vwap":213},"2025-09-29",22.040001,21.7,111600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1714,"change":301,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1714},"2025-09-26",21.83,21.97,21.71,1.01,83900,{"date":1744,"open":1112,"high":1745,"low":1316,"close":1746,"change":962,"percent_change":1747,"volume":1599,"transactions":9,"vwap":1746},"2025-09-25",22.15,21.73,-1.41,{"date":1749,"open":1750,"high":262,"low":1101,"close":1733,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1733},"2025-09-24",22.46,-0.9,-3.92,97200,{"date":1755,"open":1053,"high":1212,"low":268,"close":953,"change":76,"percent_change":1159,"volume":1756,"transactions":9,"vwap":953},"2025-09-23",110700,{"date":1758,"open":1041,"high":990,"low":1157,"close":325,"change":1246,"percent_change":606,"volume":1759,"transactions":9,"vwap":325},"2025-09-22",66800,{"date":1761,"open":353,"high":353,"low":926,"close":1170,"change":1352,"percent_change":1400,"volume":1762,"transactions":9,"vwap":1170},"2025-09-19",116900,{"date":1764,"open":990,"high":884,"low":1017,"close":1250,"change":216,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1250},"2025-09-18",0.78,54200,{"date":1768,"open":289,"high":362,"low":961,"close":287,"change":927,"percent_change":1463,"volume":1769,"transactions":9,"vwap":287},"2025-09-17",79800,{"date":1771,"open":1046,"high":353,"low":1016,"close":926,"change":365,"percent_change":1772,"volume":1059,"transactions":9,"vwap":926},"2025-09-16",-1.13,{"date":1774,"open":1174,"high":1187,"low":1179,"close":1196,"change":475,"percent_change":1183,"volume":1775,"transactions":9,"vwap":1196},"2025-09-15",67300,{"date":1777,"open":1023,"high":1036,"low":307,"close":961,"change":1352,"percent_change":1778,"volume":1779,"transactions":9,"vwap":961},"2025-09-12",-1.42,50800,{"date":1781,"open":1170,"high":983,"low":1170,"close":342,"change":1782,"percent_change":1318,"volume":1783,"transactions":9,"vwap":342},"2025-09-11",0.42,55800,{"date":1785,"open":287,"high":1046,"low":260,"close":1041,"change":713,"percent_change":1786,"volume":1078,"transactions":9,"vwap":1041},"2025-09-10",-0.87,{"date":1788,"open":1178,"high":1178,"low":989,"close":1046,"change":713,"percent_change":1204,"volume":1789,"transactions":9,"vwap":1046},"2025-09-09",70800,{"date":1791,"open":799,"high":905,"low":1196,"close":353,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":353},"2025-09-08",-0.44,-1.86,49600,{"date":1796,"open":905,"high":433,"low":882,"close":971,"change":530,"percent_change":588,"volume":1779,"transactions":9,"vwap":971},"2025-09-05",{"date":1798,"open":913,"high":1237,"low":570,"close":1799,"change":891,"percent_change":892,"volume":1384,"transactions":9,"vwap":1799},"2025-09-04",23.56,{"date":1801,"open":960,"high":1802,"low":1803,"close":890,"change":235,"percent_change":1054,"volume":1804,"transactions":9,"vwap":890},"2025-09-03",23.61,23.39,47500,{"date":1806,"open":1217,"high":1807,"low":1063,"close":1063,"change":1054,"percent_change":465,"volume":1808,"transactions":9,"vwap":1063},"2025-09-02",23.89,67500,{"date":1810,"open":1803,"high":396,"low":1201,"close":1807,"change":1811,"percent_change":1325,"volume":1812,"transactions":9,"vwap":1807},"2025-08-29",0.61,73900,{"date":1814,"open":350,"high":374,"low":961,"close":570,"change":978,"percent_change":979,"volume":1815,"transactions":9,"vwap":570},"2025-08-28",77400,{"date":1817,"open":343,"high":561,"low":287,"close":1034,"change":978,"percent_change":979,"volume":1818,"transactions":9,"vwap":1034},"2025-08-27",52000,{"date":1820,"open":1187,"high":1187,"low":1017,"close":322,"change":623,"percent_change":365,"volume":1581,"transactions":9,"vwap":322},"2025-08-26",{"date":1822,"open":897,"high":905,"low":1023,"close":1036,"change":1054,"percent_change":1055,"volume":1823,"transactions":9,"vwap":1036},"2025-08-25",40300,{"date":1825,"open":1174,"high":1826,"low":1174,"close":920,"change":812,"percent_change":546,"volume":1827,"transactions":9,"vwap":920},"2025-08-22",23.62,72200,{"date":1829,"open":298,"high":1187,"low":1006,"close":307,"change":344,"percent_change":1792,"volume":1830,"transactions":9,"vwap":307},"2025-08-21",43700,{"date":1832,"open":363,"high":570,"low":289,"close":1017,"change":503,"percent_change":25,"volume":1833,"transactions":9,"vwap":1017},"2025-08-20",39800,{"date":1835,"open":1010,"high":883,"low":1188,"close":287,"change":1064,"percent_change":1836,"volume":1837,"transactions":9,"vwap":287},"2025-08-19",1.95,60900,{"date":1839,"open":943,"high":948,"low":942,"close":1151,"change":43,"percent_change":1589,"volume":1840,"transactions":9,"vwap":1151},"2025-08-18",43500,{"date":1842,"open":1046,"high":1046,"low":1257,"close":1004,"change":713,"percent_change":1786,"volume":1843,"transactions":9,"vwap":1004},"2025-08-15",206700,{"date":1845,"open":884,"high":888,"low":325,"close":953,"change":406,"percent_change":1846,"volume":1847,"transactions":9,"vwap":953},"2025-08-14",-1.8,57100,{"date":1849,"open":374,"high":890,"low":287,"close":1201,"change":1455,"percent_change":1405,"volume":1850,"transactions":9,"vwap":1201},"2025-08-13",60000,{"date":1852,"open":1004,"high":350,"low":1076,"close":288,"change":789,"percent_change":1853,"volume":1082,"transactions":9,"vwap":288},"2025-08-12",3.29,{"date":1855,"open":1018,"high":1041,"low":1081,"close":1151,"change":25,"percent_change":271,"volume":1856,"transactions":9,"vwap":1151},"2025-08-11",54000,{"date":1858,"open":943,"high":1017,"low":260,"close":943,"change":354,"percent_change":355,"volume":1859,"transactions":9,"vwap":943},"2025-08-08",56800,{"date":1861,"open":1076,"high":315,"low":1151,"close":309,"change":927,"percent_change":1463,"volume":1862,"transactions":9,"vwap":309},"2025-08-07",46700,{"date":1864,"open":1089,"high":290,"low":1011,"close":997,"change":623,"percent_change":898,"volume":1865,"transactions":9,"vwap":997},"2025-08-06",53600,{"date":1867,"open":1100,"high":1006,"low":1202,"close":1094,"change":475,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1094},"2025-08-05",0.71,58000,{"date":1871,"open":1142,"high":997,"low":1142,"close":1100,"change":588,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1100},"2025-08-04",1.54,52900,{"date":1875,"open":1146,"high":1286,"low":20,"close":24,"change":898,"percent_change":1876,"volume":721,"transactions":9,"vwap":24},"2025-08-01",-1.21,{"date":1878,"open":1005,"high":1046,"low":1745,"close":1146,"change":125,"percent_change":829,"volume":1879,"transactions":9,"vwap":1146},"2025-07-31",82300,{"date":1881,"open":1178,"high":316,"low":1286,"close":1005,"change":1197,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1005},"2025-07-30",-2.26,51800,{"date":1885,"open":961,"high":1036,"low":940,"close":322,"change":991,"percent_change":992,"volume":1886,"transactions":9,"vwap":322},"2025-07-29",52400,{"date":1888,"open":1212,"high":353,"low":998,"close":307,"change":1542,"percent_change":1889,"volume":1890,"transactions":9,"vwap":307},"2025-07-28",-1.55,45700,{"date":1892,"open":1258,"high":353,"low":948,"close":1221,"change":445,"percent_change":978,"volume":1893,"transactions":9,"vwap":1221},"2025-07-25",49500,{"date":1895,"open":921,"high":890,"low":1178,"close":1034,"change":425,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1034},"2025-07-24",-1.24,47800,{"date":1899,"open":323,"high":361,"low":884,"close":560,"change":225,"percent_change":215,"volume":1900,"transactions":9,"vwap":560},"2025-07-23",38600,{"date":1902,"open":1034,"high":971,"low":1034,"close":323,"change":927,"percent_change":928,"volume":1534,"transactions":9,"vwap":323},"2025-07-22",{"date":1904,"open":1196,"high":1237,"low":1196,"close":288,"change":991,"percent_change":194,"volume":1905,"transactions":9,"vwap":288},"2025-07-21",56300,{"date":1907,"open":983,"high":374,"low":1174,"close":1203,"change":355,"percent_change":1908,"volume":944,"transactions":9,"vwap":1203},"2025-07-18",-0.56,{"date":1910,"open":890,"high":866,"low":1212,"close":884,"change":1054,"percent_change":1911,"volume":1912,"transactions":9,"vwap":884},"2025-07-17",-1.61,60100,{"date":1914,"open":827,"high":597,"low":890,"close":1062,"change":503,"percent_change":25,"volume":1890,"transactions":9,"vwap":1062},"2025-07-16",{"date":1916,"open":826,"high":826,"low":361,"close":1802,"change":848,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1802},"2025-07-15",-2.68,69400,{"date":1920,"open":384,"high":491,"low":817,"close":782,"change":978,"percent_change":1324,"volume":1353,"transactions":9,"vwap":782},"2025-07-14",{"date":1922,"open":788,"high":444,"low":432,"close":454,"change":215,"percent_change":927,"volume":1923,"transactions":9,"vwap":454},"2025-07-11",50300,{"date":1925,"open":605,"high":821,"low":817,"close":509,"change":226,"percent_change":1222,"volume":1326,"transactions":9,"vwap":509},"2025-07-10",{"date":1927,"open":1928,"high":569,"low":396,"close":1929,"change":215,"percent_change":927,"volume":1930,"transactions":9,"vwap":1929},"2025-07-09",24.059999,24.040001,66000,{"date":1932,"open":1933,"high":569,"low":1934,"close":605,"change":623,"percent_change":166,"volume":900,"transactions":9,"vwap":605},"2025-07-08",24.030001,23.91,{"date":1936,"open":492,"high":730,"low":553,"close":1928,"change":1264,"percent_change":1937,"volume":1905,"transactions":9,"vwap":1928},"2025-07-07",-1.64,{"date":1939,"open":520,"high":483,"low":520,"close":725,"change":1259,"percent_change":1940,"volume":1941,"transactions":9,"vwap":725},"2025-07-03",0.99,31700,{"date":1943,"open":1220,"high":821,"low":423,"close":1944,"change":927,"percent_change":1868,"volume":1945,"transactions":9,"vwap":1944},"2025-07-02",24.22,66300,{"date":1947,"open":395,"high":621,"low":552,"close":869,"change":193,"percent_change":1948,"volume":1949,"transactions":9,"vwap":869},"2025-07-01",0.8,67900,{"date":1951,"open":396,"high":384,"low":905,"close":423,"change":530,"percent_change":588,"volume":1952,"transactions":9,"vwap":423},"2025-06-30",75000,{"date":1954,"open":443,"high":826,"low":386,"close":903,"change":1352,"percent_change":1955,"volume":1956,"transactions":9,"vwap":903},"2025-06-27",-1.37,352600,{"date":1958,"open":405,"high":441,"low":793,"close":443,"change":588,"percent_change":589,"volume":1766,"transactions":9,"vwap":443},"2025-06-26",{"date":1960,"open":754,"high":754,"low":876,"close":386,"change":1889,"percent_change":1961,"volume":1962,"transactions":9,"vwap":386},"2025-06-25",-6.12,124600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":344,"percent_change":464,"volume":1599,"transactions":9,"vwap":1968},"2025-06-24",25.48,25.51,25.18,25.32,{"date":1970,"open":736,"high":1965,"low":676,"close":1971,"change":658,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-06-23",25.42,1.92,63600,{"date":1975,"open":1976,"high":1977,"low":536,"close":736,"change":336,"percent_change":713,"volume":1978,"transactions":9,"vwap":736},"2025-06-20",25.12,25.23,106500,{"date":1980,"open":736,"high":1981,"low":770,"close":724,"change":502,"percent_change":503,"volume":1982,"transactions":9,"vwap":724},"2025-06-18",25.17,69600,{"date":1984,"open":664,"high":1985,"low":729,"close":847,"change":475,"percent_change":812,"volume":1986,"transactions":9,"vwap":847},"2025-06-17",25.15,48000,{"date":1988,"open":742,"high":1989,"low":536,"close":703,"change":424,"percent_change":376,"volume":1990,"transactions":9,"vwap":703},"2025-06-16",25.049999,39100,{"date":1992,"open":685,"high":1993,"low":858,"close":769,"change":1994,"percent_change":1995,"volume":860,"transactions":9,"vwap":769},"2025-06-13",25.38,-0.45,-1.77,{"date":1997,"open":1968,"high":1998,"low":1985,"close":1999,"change":215,"percent_change":475,"volume":2000,"transactions":9,"vwap":1999},"2025-06-12",25.4,25.36,32100,{"date":2002,"open":717,"high":2003,"low":2004,"close":1968,"change":650,"percent_change":388,"volume":732,"transactions":9,"vwap":1968},"2025-06-11",25.78,25.16,{"date":2006,"open":1998,"high":181,"low":1998,"close":1965,"change":978,"percent_change":563,"volume":2007,"transactions":9,"vwap":1965},"2025-06-10",42000,{"date":2009,"open":847,"high":1999,"low":737,"close":683,"change":1405,"percent_change":2010,"volume":2011,"transactions":9,"vwap":683},"2025-06-09",1.73,47300,{"date":2013,"open":770,"high":629,"low":460,"close":852,"change":588,"percent_change":2014,"volume":2015,"transactions":9,"vwap":852},"2025-06-06",1.38,34800,{"date":2017,"open":460,"high":805,"low":1944,"close":519,"change":235,"percent_change":1542,"volume":2018,"transactions":9,"vwap":519},"2025-06-05",31500,{"date":2020,"open":461,"high":769,"low":499,"close":2021,"change":650,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-06-04",24.67,-0.64,33600,{"date":2025,"open":735,"high":2026,"low":519,"close":638,"change":999,"percent_change":1811,"volume":2027,"transactions":9,"vwap":638},"2025-06-03",24.88,32000,{"date":2029,"open":615,"high":2030,"low":1944,"close":2031,"change":991,"percent_change":1412,"volume":2032,"transactions":9,"vwap":2031},"2025-06-02",24.72,24.68,41800,{"date":2034,"open":596,"high":2031,"low":537,"close":2035,"change":502,"percent_change":503,"volume":2036,"transactions":9,"vwap":2035},"2025-05-30",24.48,42800,{"date":2038,"open":463,"high":2039,"low":1807,"close":794,"change":695,"percent_change":2040,"volume":2041,"transactions":9,"vwap":794},"2025-05-29",24.51,1.16,18200,{"date":2043,"open":441,"high":595,"low":396,"close":441,"change":416,"percent_change":1352,"volume":2044,"transactions":9,"vwap":441},"2025-05-28",29600,{"date":2046,"open":373,"high":615,"low":373,"close":826,"change":1765,"percent_change":2047,"volume":2048,"transactions":9,"vwap":826},"2025-05-27",3.32,53400,{"date":2050,"open":896,"high":876,"low":881,"close":1063,"change":503,"percent_change":25,"volume":2051,"transactions":9,"vwap":1063},"2025-05-23",26300,{"date":2053,"open":799,"high":395,"low":1052,"close":905,"change":25,"percent_change":972,"volume":2054,"transactions":9,"vwap":905},"2025-05-22",31000,{"date":2056,"open":810,"high":482,"low":889,"close":1217,"change":57,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1217},"2025-05-21",-2.71,56600,{"date":2060,"open":499,"high":510,"low":482,"close":579,"change":326,"percent_change":2061,"volume":2015,"transactions":9,"vwap":579},"2025-05-20",-0.73,{"date":2063,"open":506,"high":471,"low":482,"close":2064,"change":76,"percent_change":1383,"volume":2065,"transactions":9,"vwap":2064},"2025-05-19",24.56,42100,{"date":2067,"open":394,"high":2030,"low":394,"close":794,"change":1222,"percent_change":2068,"volume":2069,"transactions":9,"vwap":794},"2025-05-16",0.86,48200,{"date":2071,"open":2072,"high":527,"low":383,"close":527,"change":1782,"percent_change":2073,"volume":2074,"transactions":9,"vwap":527},"2025-05-15",23.94,1.76,31600,{"date":2076,"open":396,"high":462,"low":552,"close":423,"change":326,"percent_change":271,"volume":2077,"transactions":9,"vwap":423},"2025-05-14",38900,{"date":2079,"open":482,"high":782,"low":554,"close":1929,"change":149,"percent_change":416,"volume":2080,"transactions":9,"vwap":1929},"2025-05-13",42700,{"date":2082,"open":431,"high":463,"low":909,"close":1928,"change":979,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1928},"2025-05-12",2.38,55500,{"date":2086,"open":884,"high":905,"low":1258,"close":904,"change":606,"percent_change":696,"volume":964,"transactions":9,"vwap":904},"2025-05-09",{"date":2088,"open":374,"high":890,"low":1089,"close":921,"change":503,"percent_change":25,"volume":2089,"transactions":9,"vwap":921},"2025-05-08",71400,{"date":2091,"open":506,"high":506,"low":1174,"close":570,"change":640,"percent_change":2092,"volume":2093,"transactions":9,"vwap":570},"2025-05-07",-3.96,82800,{"date":2095,"open":404,"high":2096,"low":396,"close":569,"change":125,"percent_change":806,"volume":1280,"transactions":9,"vwap":569},"2025-05-06",24.44,{"date":2098,"open":753,"high":461,"low":2099,"close":491,"change":43,"percent_change":1751,"volume":2100,"transactions":9,"vwap":491},"2025-05-05",24.2,44400,{"date":2102,"open":743,"high":536,"low":491,"close":519,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":519},"2025-05-02",0.3,1.24,20900,{"date":2107,"open":787,"high":787,"low":433,"close":527,"change":125,"percent_change":806,"volume":2027,"transactions":9,"vwap":527},"2025-05-01",{"date":2109,"open":2099,"high":794,"low":1213,"close":595,"change":999,"percent_change":1498,"volume":2110,"transactions":9,"vwap":595},"2025-04-30",60200,{"date":2112,"open":553,"high":2096,"low":553,"close":482,"change":446,"percent_change":822,"volume":1900,"transactions":9,"vwap":482},"2025-04-29",{"date":2114,"open":384,"high":492,"low":528,"close":454,"change":446,"percent_change":822,"volume":2115,"transactions":9,"vwap":454},"2025-04-28",40200,{"date":185,"open":384,"high":444,"low":373,"close":384,"change":580,"percent_change":580,"volume":2074,"transactions":9,"vwap":384}]