[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAFE":3,"homepage-market-summary":34,"stock-historical-SAFE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SAFE","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},"Safehold Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Safehold Inc is a REIT that operates its business by acquiring, managing, and capitalizing ground leases. Ground leases are long-term contracts between the landlord (the Company) and a tenant or leaseholder. Ground leases generally represent ownership of the land underlying commercial real estate projects that are net leased by the fee owner of the land to the owners\u002Foperators of the real estate projects built thereon.","72","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.8512,0.708,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},12.1,12.02,12.16,11.9,0.08,0.67,726922.842556,7920,12.0841,17.45,11.6,396029.0147570876,8.5,9289,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"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":57},"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":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"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":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"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":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":29,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},393021,143452782.704029,-21.63,"2025-04-28",[188,189,199,207,216,226,236,245,256,264,273,283,293,304,315,325,335,346,356,366,376,386,395,406,417,426,436,442,450,459,468,477,487,497,504,510,518,526,536,545,554,562,570,580,590,599,607,617,627,637,645,655,664,672,682,692,699,707,717,722,729,734,742,748,756,765,771,776,781,787,794,802,808,813,817,823,829,835,841,849,853,858,865,871,875,881,885,890,894,900,906,912,918,922,927,933,940,947,955,962,969,976,984,989,994,998,1002,1006,1011,1016,1023,1028,1033,1038,1044,1049,1054,1058,1063,1068,1074,1078,1083,1087,1092,1095,1099,1104,1112,1118,1124,1129,1136,1141,1149,1154,1160,1165,1170,1176,1181,1185,1190,1193,1198,1203,1209,1213,1216,1220,1226,1230,1234,1239,1243,1247,1251,1255,1259,1263,1268,1271,1276,1282,1287,1291,1295,1300,1304,1309,1314,1322,1328,1333,1339,1343,1349,1354,1359,1364,1367,1371,1376,1379,1383,1386,1391,1394,1399,1403,1408,1413,1419,1424,1428,1433,1439,1445,1450,1457,1460,1464,1469,1473,1477,1481,1487,1491,1497,1501,1505,1510,1515,1519,1522,1526,1529,1533,1537,1543,1551,1557,1564,1569,1573,1577,1581,1586,1591,1594,1600,1607,1612,1615,1619,1625,1629,1634,1639,1642,1645,1649,1652,1655,1659,1662,1664,1667,1671,1676,1681,1685,1689,1693,1698,1701,1704,1706,1709,1712,1716,1721,1727,1730,1734,1739,1746,1750,1754,1761,1766,1773,1776,1780,1783,1787,1791,1797,1800,1805,1808,1812,1816,1820,1825,1829,1832,1836,1839,1843,1846,1851,1855,1858,1861,1866,1871,1875,1878,1881,1884,1890,1895,1900,1903,1907,1910,1914,1917,1921,1924,1929,1933,1937,1941,1944,1947,1950,1954,1957,1960,1963,1966,1969,1974,1977,1980,1982,1985,1988,1991,1994,1997,2001,2004,2009,2013,2017,2020,2024,2027,2030,2034,2037,2041,2045,2048,2051,2057,2060,2063,2067,2070,2073,2077,2081,2083,2088,2093,2096,2100,2105,2108,2111,2114],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":21,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",12.09,12.17,12.015,-0.08,-0.66,501804.463639,8013,12.0755,{"date":200,"open":201,"high":202,"low":201,"close":20,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":191},"2026-10-06",11.98,12.155,0.2,1.68,549864.891015,7354,{"date":208,"open":209,"high":191,"low":210,"close":23,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",12.06,11.755,-0.16,-1.33,855562.183046,10627,11.9423,{"date":217,"open":218,"high":219,"low":220,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",11.97,12.275,11.91,0.27,2.29,758121.39018,9657,12.1298,{"date":227,"open":228,"high":229,"low":30,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",11.75,11.95,11.79,0.02,0.17,1080677.831696,11345,11.7922,{"date":237,"open":238,"high":21,"low":228,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",11.92,11.77,-0.23,-1.92,877023.30936,8638,11.8751,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",12.21,12.32,11.895,12,-0.21,-1.72,712085.871948,8822,12.0138,{"date":257,"open":192,"high":258,"low":259,"close":247,"change":71,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",12.26,11.93,-0.41,679806.297345,8431,12.1302,{"date":265,"open":266,"high":267,"low":247,"close":258,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",12.4,12.49,-0.12,-0.97,550411.64866,6903,12.2927,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",12.77,12.87,12.38,-0.53,-4.11,732415.568676,8268,12.541,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",13.42,12.88,12.91,-0.54,-4.01,443411.81257,7059,12.9618,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",13.51,13.58,13.28,13.45,0.05,0.37,463550.814341,5844,13.4681,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",13.22,13.535,13.17,13.4,0.26,1.98,574189.603926,7399,13.4352,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":162,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",13.53,13.7741,13.05,13.14,-3.1,1330700.907302,7039,13.1673,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",13.88,13.5,13.56,-0.26,-1.88,528771.685849,7708,13.6144,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",13.81,13.97,13.73,13.82,0.04,0.29,617900.621611,6911,13.8352,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",13.9,13.69,13.78,-0.07,-0.51,549466.846226,9389,13.7831,{"date":357,"open":327,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",14.07,13.77,13.85,-0.18,-1.28,510863.636231,7994,13.8807,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",14.52,13.99,14.03,-0.33,-2.3,501100.734422,7122,14.1142,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":330,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",14.54,14.57,14.24,14.36,-1.78,302839.52399,6084,14.3505,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":351,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",14.71,14.4538,14.62,-0.48,369865.947212,6344,14.5716,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",15.13,15.27,14.45,14.69,-0.43,-2.84,415684.616795,7791,14.6556,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",15.03,15.36,15.0002,15.12,0.06,0.4,254659.271406,4773,15.1781,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":240,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",15.52,15.05,15.06,-1.5,225782.802121,3972,15.1585,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":140,"volume":433,"transactions":434,"vwap":435},"2026-09-02",15.31,15.45,15.15,15.29,0.09,247870.357983,4997,15.3195,{"date":437,"open":421,"high":428,"low":421,"close":438,"change":412,"percent_change":413,"volume":439,"transactions":440,"vwap":441},"2026-09-01",15.2,253337.546871,5453,15.1994,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":240,"percent_change":422,"volume":447,"transactions":448,"vwap":449},"2026-08-31",15.25,15.035,15.14,414217.00517,5274,15.144,{"date":451,"open":76,"high":452,"low":453,"close":454,"change":231,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",15.58,15.32,15.37,0.13,276634.003915,4598,15.3872,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",15.24,15.425,15.35,0,217669.436208,3510,15.3559,{"date":469,"open":470,"high":471,"low":463,"close":463,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",15.5,15.63,-0.14,-0.9,210941.467674,6238,15.4408,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":330,"volume":484,"transactions":485,"vwap":486},"2026-08-25",15.56,15.57,15.38,15.49,-0.04,172802.525189,4355,15.4878,{"date":488,"open":454,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",15.68,15.34,15.53,0.16,1.04,242804.652797,5861,15.5061,{"date":498,"open":499,"high":419,"low":500,"close":454,"change":464,"percent_change":464,"volume":501,"transactions":502,"vwap":503},"2026-08-21",15.39,15.21,223049.184772,3759,15.3537,{"date":505,"open":421,"high":506,"low":420,"close":454,"change":232,"percent_change":93,"volume":507,"transactions":508,"vwap":509},"2026-08-20",15.44,219383.900564,4560,15.3196,{"date":511,"open":512,"high":500,"low":513,"close":438,"change":413,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",14.95,14.94,2.7,343426.319086,5612,15.0868,{"date":519,"open":408,"high":420,"low":520,"close":521,"change":361,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",14.79,14.8,-1.2,221063.803728,4358,14.8575,{"date":527,"open":438,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",15.22,14.87,14.98,-0.27,-1.77,341085.567098,6930,14.9654,{"date":537,"open":429,"high":538,"low":539,"close":444,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",15.6099,15.215,-0.22,-1.42,234253.84869,4116,15.3171,{"date":546,"open":547,"high":548,"low":481,"close":549,"change":455,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",15.42,15.7175,15.47,0.85,190003.461528,4617,15.4696,{"date":555,"open":556,"high":557,"low":558,"close":490,"change":341,"percent_change":310,"volume":559,"transactions":560,"vwap":561},"2026-08-12",15.43,15.54,15.1938,234461.608564,4447,15.3476,{"date":563,"open":419,"high":564,"low":431,"close":565,"change":211,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",15.7,15.3,-1.03,265305.34873,4857,15.4042,{"date":571,"open":572,"high":573,"low":556,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",16.12,16.2275,15.46,-0.83,-5.1,317140.540127,7305,15.5678,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",15.98,16.35,16.29,0.3,1.88,259304.463793,5599,16.2655,{"date":591,"open":592,"high":592,"low":582,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",16.34,15.99,-0.2,-1.24,287655.143351,5596,16.0981,{"date":600,"open":601,"high":602,"low":593,"close":603,"change":540,"percent_change":167,"volume":604,"transactions":605,"vwap":606},"2026-08-05",16.36,16.425,16.19,264678.205886,6571,16.1753,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":483,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",16.26,16.48,16.16,16.41,-0.24,297444.633202,6508,16.3729,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":221,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",16.33,16.6,15.9224,16.45,1.67,396749.112546,7779,16.3243,{"date":628,"open":610,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",16.685,16.07,16.18,0.34,2.15,403267.164987,7311,16.2502,{"date":638,"open":601,"high":601,"low":639,"close":640,"change":352,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",15.73,15.84,-3.12,300171.606872,6541,15.8552,{"date":646,"open":647,"high":648,"low":649,"close":583,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",16.65,16.79,16.305,-0.3,-1.8,179176.3354,4876,16.4547,{"date":656,"open":657,"high":658,"low":647,"close":647,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",16.82,16.94,-0.01,-0.06,219316.463289,5665,16.7605,{"date":665,"open":620,"high":657,"low":666,"close":667,"change":56,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",16.585,16.66,0.6,248747.952852,5305,16.6853,{"date":673,"open":674,"high":675,"low":603,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",16.3,16.6361,16.56,0.5,3.11,241674.802458,4979,16.5009,{"date":683,"open":622,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",16.64,15.87,16.06,-0.6,-3.6,426485.8189,6938,16.097,{"date":693,"open":647,"high":694,"low":695,"close":667,"change":71,"percent_change":650,"volume":696,"transactions":697,"vwap":698},"2026-07-22",16.72,16.47,219965.317556,3794,16.6253,{"date":700,"open":592,"high":694,"low":592,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",16.71,0.32,1.95,335653.989652,6696,16.6353,{"date":708,"open":709,"high":710,"low":592,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",17.05,17.1,16.39,-0.71,-4.15,333055.992468,7600,16.5038,{"date":718,"open":719,"high":29,"low":720,"close":710,"change":351,"percent_change":260,"volume":721,"transactions":9,"vwap":710},"2026-07-17",17.14,16.89,360700,{"date":723,"open":694,"high":724,"low":694,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",17.22,17.17,0.56,3.37,299000,{"date":730,"open":612,"high":720,"low":612,"close":731,"change":232,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-15",16.61,1.03,312800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":432,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-14",16.46,16.53,16.25,16.44,0.55,187700,{"date":743,"open":611,"high":744,"low":611,"close":583,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":583},"2026-07-13",16.5,0.24,1.49,284400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":251,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",16.43,16.52,15.89,16.11,-1.29,199800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",16.030001,16.4,15.96,16.32,0.36,2.26,244900,{"date":766,"open":767,"high":572,"low":768,"close":760,"change":194,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-07-08",15.91,15.85,-0.5,266900,{"date":772,"open":630,"high":773,"low":760,"close":774,"change":24,"percent_change":677,"volume":775,"transactions":9,"vwap":774},"2026-07-07",16.31,16.040001,367700,{"date":777,"open":622,"high":676,"low":778,"close":760,"change":401,"percent_change":779,"volume":780,"transactions":9,"vwap":760},"2026-07-06",15.95,-2.62,300700,{"date":782,"open":783,"high":759,"low":783,"close":711,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":711},"2026-07-02",15.8,0.74,4.73,249100,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":71,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",15.74,15.86,15.65,-0.32,284600,{"date":795,"open":796,"high":797,"low":798,"close":564,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":564},"2026-06-30",16.08,16.14,15.69,-0.56,-3.44,373300,{"date":803,"open":609,"high":804,"low":805,"close":609,"change":361,"percent_change":806,"volume":807,"transactions":9,"vwap":609},"2026-06-29",16.38,16.17,-1.09,420400,{"date":809,"open":491,"high":695,"low":491,"close":739,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":739},"2026-06-26",0.75,4.78,1209800,{"date":814,"open":790,"high":760,"low":815,"close":798,"change":71,"percent_change":792,"volume":816,"transactions":9,"vwap":798},"2026-06-25",15.48,306800,{"date":818,"open":819,"high":582,"low":489,"close":789,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":789},"2026-06-24",15.77,0.21,1.35,463600,{"date":824,"open":431,"high":825,"low":826,"close":491,"change":702,"percent_change":827,"volume":828,"transactions":9,"vwap":491},"2026-06-23",15.6,15.28,2.1,297800,{"date":830,"open":444,"high":556,"low":831,"close":500,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":500},"2026-06-22",15.16,-0.13,-0.85,386200,{"date":836,"open":837,"high":409,"low":837,"close":490,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":490},"2026-06-18",15,0.47,3.16,646900,{"date":842,"open":843,"high":844,"low":845,"close":529,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":529},"2026-06-17",15.59,15.79,14.72,-0.82,-5.23,406000,{"date":850,"open":851,"high":630,"low":463,"close":798,"change":464,"percent_change":464,"volume":852,"transactions":9,"vwap":798},"2026-06-16",15.83,350700,{"date":854,"open":767,"high":855,"low":557,"close":798,"change":268,"percent_change":856,"volume":857,"transactions":9,"vwap":798},"2026-06-15",15.97,-0.76,317900,{"date":859,"open":753,"high":584,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",15.78,15.81,-0.28,-1.74,375800,{"date":866,"open":778,"high":867,"low":768,"close":868,"change":632,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-11",16.21,16.09,2.16,365800,{"date":872,"open":778,"high":630,"low":639,"close":873,"change":194,"percent_change":352,"volume":874,"transactions":9,"vwap":873},"2026-06-10",15.75,267600,{"date":876,"open":877,"high":761,"low":819,"close":851,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":851},"2026-06-09",15.82,0.19,1.21,478200,{"date":882,"open":482,"high":783,"low":549,"close":883,"change":492,"percent_change":732,"volume":884,"transactions":9,"vwap":883},"2026-06-08",15.64,258600,{"date":886,"open":831,"high":557,"low":831,"close":815,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":815},"2026-06-05",0.28,1.84,290800,{"date":891,"open":831,"high":76,"low":892,"close":438,"change":702,"percent_change":633,"volume":893,"transactions":9,"vwap":438},"2026-06-04",15.02,397200,{"date":895,"open":896,"high":446,"low":897,"close":897,"change":540,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-03",14.99,14.88,-1.46,301400,{"date":901,"open":400,"high":398,"low":400,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",15.1,0.41,2.79,335700,{"date":907,"open":908,"high":909,"low":379,"close":400,"change":862,"percent_change":910,"volume":911,"transactions":9,"vwap":400},"2026-06-01",14.89,15.09,-1.87,418000,{"date":913,"open":896,"high":411,"low":914,"close":915,"change":361,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-29",14.92,14.97,-1.19,360300,{"date":919,"open":920,"high":461,"low":529,"close":430,"change":232,"percent_change":921,"volume":793,"transactions":9,"vwap":430},"2026-05-28",14.91,1.13,{"date":923,"open":924,"high":902,"low":925,"close":530,"change":342,"percent_change":926,"volume":770,"transactions":9,"vwap":530},"2026-05-27",14.85,14.77,1.97,{"date":928,"open":929,"high":930,"low":379,"close":400,"change":931,"percent_change":203,"volume":932,"transactions":9,"vwap":400},"2026-05-26",14.65,14.76,0.03,277600,{"date":934,"open":935,"high":930,"low":936,"close":937,"change":203,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-22",14.49,14.41,14.66,1.38,288100,{"date":941,"open":935,"high":942,"low":943,"close":944,"change":594,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",14.53,14.2,14.46,-1.36,240100,{"date":948,"open":949,"high":950,"low":951,"close":937,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":937},"2026-05-20",14.29,14.68,14.13,0.44,3.09,220400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":594,"percent_change":49,"volume":961,"transactions":9,"vwap":960},"2026-05-19",14.31,14.43,14.17,14.22,367500,{"date":963,"open":964,"high":929,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",14.34,14.42,0.25,1.76,254100,{"date":970,"open":971,"high":971,"low":972,"close":959,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":959},"2026-05-15",14.47,14.16,-0.44,-3.01,261800,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-14",14.78,14.96,14.61,-0.11,-0.75,350800,{"date":985,"open":438,"high":565,"low":986,"close":845,"change":352,"percent_change":987,"volume":988,"transactions":9,"vwap":845},"2026-05-13",14.59,-3.35,299900,{"date":990,"open":991,"high":428,"low":420,"close":992,"change":231,"percent_change":455,"volume":993,"transactions":9,"vwap":992},"2026-05-12",15.19,15.23,335000,{"date":995,"open":831,"high":444,"low":530,"close":500,"change":24,"percent_change":996,"volume":997,"transactions":9,"vwap":500},"2026-05-11",0.53,357800,{"date":999,"open":547,"high":860,"low":397,"close":397,"change":862,"percent_change":1000,"volume":1001,"transactions":9,"vwap":397},"2026-05-08",-1.82,380600,{"date":1003,"open":902,"high":452,"low":909,"close":76,"change":702,"percent_change":1004,"volume":1005,"transactions":9,"vwap":76},"2026-05-07",2.12,398600,{"date":1007,"open":1008,"high":500,"low":521,"close":909,"change":838,"percent_change":1009,"volume":1010,"transactions":9,"vwap":909},"2026-05-06",14.86,3.21,558900,{"date":1012,"open":986,"high":1013,"low":935,"close":390,"change":455,"percent_change":1014,"volume":1015,"transactions":9,"vwap":390},"2026-05-05",14.9,0.9,570000,{"date":1017,"open":1018,"high":390,"low":1019,"close":935,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":935},"2026-05-04",14.48,14.19,-0.37,-2.49,666800,{"date":1024,"open":815,"high":479,"low":379,"close":1008,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1008},"2026-05-01",-1.16,-7.24,604600,{"date":1029,"open":783,"high":796,"low":783,"close":1030,"change":820,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-30",16.02,1.33,359600,{"date":1034,"open":783,"high":855,"low":564,"close":861,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":861},"2026-04-29",-0.15,-0.94,309800,{"date":1039,"open":1030,"high":1040,"low":1041,"close":760,"change":1042,"percent_change":412,"volume":1043,"transactions":9,"vwap":760},"2026-04-28",16.13,15.72,0.01,296700,{"date":1045,"open":582,"high":609,"low":1046,"close":778,"change":483,"percent_change":1047,"volume":1048,"transactions":9,"vwap":778},"2026-04-27",15.92,-0.25,291700,{"date":1050,"open":1041,"high":593,"low":1051,"close":593,"change":310,"percent_change":1052,"volume":1053,"transactions":9,"vwap":593},"2026-04-24",15.62,1.65,297200,{"date":1055,"open":490,"high":873,"low":453,"close":639,"change":887,"percent_change":1056,"volume":1057,"transactions":9,"vwap":639},"2026-04-23",1.81,304600,{"date":1059,"open":1051,"high":791,"low":453,"close":429,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":429},"2026-04-22",-0.1,-0.64,189800,{"date":1064,"open":1065,"high":844,"low":76,"close":1066,"change":483,"percent_change":330,"volume":1067,"transactions":9,"vwap":1066},"2026-04-21",15.51,15.55,331200,{"date":1069,"open":454,"high":1070,"low":409,"close":843,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":843},"2026-04-20",15.61,0.11,0.71,281100,{"date":1075,"open":506,"high":783,"low":409,"close":815,"change":221,"percent_change":1076,"volume":1077,"transactions":9,"vwap":815},"2026-04-17",1.78,598300,{"date":1079,"open":463,"high":506,"low":1013,"close":500,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":500},"2026-04-16",-0.17,-1.11,1020400,{"date":1084,"open":481,"high":549,"low":528,"close":481,"change":351,"percent_change":1085,"volume":1086,"transactions":9,"vwap":481},"2026-04-15",-0.45,235500,{"date":1088,"open":1089,"high":429,"low":420,"close":429,"change":77,"percent_change":1090,"volume":1091,"transactions":9,"vwap":429},"2026-04-14",15.08,2.18,273400,{"date":1093,"open":512,"high":411,"low":845,"close":411,"change":432,"percent_change":668,"volume":1094,"transactions":9,"vwap":411},"2026-04-13",263400,{"date":1096,"open":513,"high":421,"low":930,"close":408,"change":745,"percent_change":1097,"volume":1098,"transactions":9,"vwap":408},"2026-04-10",1.62,271800,{"date":1100,"open":1101,"high":1089,"low":1101,"close":520,"change":300,"percent_change":1102,"volume":1103,"transactions":9,"vwap":520},"2026-04-09",14.32,2.57,406100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":965,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":965},"2026-04-08",14.12,14.5,14.09,0.68,4.95,802900,{"date":1113,"open":285,"high":337,"low":1114,"close":1115,"change":310,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-07",13.33,13.74,1.93,340500,{"date":1119,"open":1120,"high":1121,"low":308,"close":1122,"change":177,"percent_change":540,"volume":1123,"transactions":9,"vwap":1122},"2026-04-06",13.38,13.55,13.48,380700,{"date":1125,"open":1126,"high":317,"low":1127,"close":295,"change":432,"percent_change":25,"volume":1128,"transactions":9,"vwap":295},"2026-04-02",13.25,13.08,404300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":285,"change":981,"percent_change":1134,"volume":1135,"transactions":9,"vwap":285},"2026-04-01",13.57,13.59,13.39,-0.81,287200,{"date":1137,"open":1138,"high":1138,"low":309,"close":317,"change":1139,"percent_change":195,"volume":1140,"transactions":9,"vwap":317},"2026-03-31",13.71,-0.09,306900,{"date":1142,"open":1143,"high":340,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-30",13.67,13.44,13.62,0.18,1.34,342500,{"date":1150,"open":1151,"high":360,"low":1133,"close":1144,"change":352,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1144},"2026-03-27",13.79,-3.66,311900,{"date":1155,"open":1156,"high":358,"low":1156,"close":1157,"change":71,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-26",13.75,13.95,-0.36,214900,{"date":1161,"open":1106,"high":959,"low":360,"close":1162,"change":1163,"percent_change":677,"volume":1164,"transactions":9,"vwap":1162},"2026-03-25",14,0.07,301100,{"date":1166,"open":360,"high":960,"low":1115,"close":1167,"change":330,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-24",13.93,-1.83,261000,{"date":1171,"open":380,"high":399,"low":1172,"close":1019,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1019},"2026-03-23",13.94,0.39,2.83,447900,{"date":1177,"open":379,"high":980,"low":339,"close":1178,"change":1061,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-20",13.8,-4.43,836800,{"date":1182,"open":944,"high":400,"low":1183,"close":1183,"change":1080,"percent_change":1025,"volume":1184,"transactions":9,"vwap":1183},"2026-03-19",14.44,308000,{"date":1186,"open":937,"high":1187,"low":1107,"close":980,"change":540,"percent_change":1188,"volume":1189,"transactions":9,"vwap":980},"2026-03-18",14.83,-1.48,265800,{"date":1191,"open":513,"high":902,"low":521,"close":1187,"change":341,"percent_change":221,"volume":1192,"transactions":9,"vwap":1187},"2026-03-17",313200,{"date":1194,"open":978,"high":915,"low":1195,"close":520,"change":221,"percent_change":1196,"volume":1197,"transactions":9,"vwap":520},"2026-03-16",14.67,1.86,266800,{"date":1199,"open":1200,"high":909,"low":944,"close":368,"change":251,"percent_change":1201,"volume":1202,"transactions":9,"vwap":368},"2026-03-13",15.01,-1.43,249600,{"date":1204,"open":390,"high":1205,"low":1206,"close":1207,"change":981,"percent_change":100,"volume":1208,"transactions":9,"vwap":1207},"2026-03-12",14.84,14.56,14.73,214600,{"date":1210,"open":979,"high":446,"low":390,"close":1205,"change":1211,"percent_change":241,"volume":1212,"transactions":9,"vwap":1205},"2026-03-11",-0.29,187400,{"date":1214,"open":411,"high":490,"low":837,"close":397,"change":194,"percent_change":278,"volume":1215,"transactions":9,"vwap":397},"2026-03-10",248300,{"date":1217,"open":397,"high":428,"low":1207,"close":500,"change":150,"percent_change":1218,"volume":1219,"transactions":9,"vwap":500},"2026-03-09",-1.23,256600,{"date":1221,"open":1222,"high":556,"low":909,"close":1223,"change":268,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-06",15.26,15.4,-0.77,296300,{"date":1227,"open":506,"high":471,"low":481,"close":419,"change":150,"percent_change":1228,"volume":1229,"transactions":9,"vwap":419},"2026-03-05",-1.21,222900,{"date":1231,"open":783,"high":790,"low":1065,"close":1232,"change":931,"percent_change":878,"volume":1233,"transactions":9,"vwap":1232},"2026-03-04",15.71,289700,{"date":1235,"open":582,"high":1236,"low":409,"close":489,"change":288,"percent_change":1237,"volume":1238,"transactions":9,"vwap":489},"2026-03-03",16.01,-3.33,508700,{"date":1240,"open":851,"high":592,"low":851,"close":1241,"change":24,"percent_change":677,"volume":1242,"transactions":9,"vwap":1241},"2026-03-02",16.22,273300,{"date":1244,"open":1245,"high":736,"low":868,"close":797,"change":540,"percent_change":167,"volume":1246,"transactions":9,"vwap":797},"2026-02-27",16.23,418400,{"date":1248,"open":592,"high":1249,"low":1245,"close":601,"change":231,"percent_change":172,"volume":1250,"transactions":9,"vwap":601},"2026-02-26",16.59,213800,{"date":1252,"open":851,"high":620,"low":429,"close":592,"change":952,"percent_change":1253,"volume":1254,"transactions":9,"vwap":592},"2026-02-25",2.77,520900,{"date":1256,"open":1030,"high":631,"low":851,"close":1257,"change":1042,"percent_change":412,"volume":1258,"transactions":9,"vwap":1257},"2026-02-24",15.9,360900,{"date":1260,"open":760,"high":631,"low":1041,"close":752,"change":71,"percent_change":1261,"volume":1262,"transactions":9,"vwap":752},"2026-02-23",-0.31,280400,{"date":1264,"open":471,"high":1265,"low":1223,"close":1265,"change":702,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-20",15.94,2.05,257200,{"date":1269,"open":557,"high":860,"low":815,"close":1051,"change":659,"percent_change":660,"volume":1270,"transactions":9,"vwap":1051},"2026-02-19",262400,{"date":1272,"open":1273,"high":868,"low":491,"close":471,"change":391,"percent_change":1274,"volume":1275,"transactions":9,"vwap":471},"2026-02-18",15.76,-2.98,315000,{"date":1277,"open":851,"high":1040,"low":1278,"close":753,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":753},"2026-02-17",15.66,0.45,2.87,288000,{"date":1283,"open":920,"high":640,"low":924,"close":1278,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1278},"2026-02-13",0.82,5.53,405400,{"date":1288,"open":499,"high":499,"low":958,"close":1205,"change":251,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1205},"2026-02-12",-1.4,382100,{"date":1292,"open":556,"high":556,"low":512,"close":420,"change":260,"percent_change":1293,"volume":1294,"transactions":9,"vwap":420},"2026-02-11",-2.65,331800,{"date":1296,"open":500,"high":843,"low":1297,"close":574,"change":762,"percent_change":1298,"volume":1299,"transactions":9,"vwap":574},"2026-02-10",15.11,2.38,486100,{"date":1301,"open":896,"high":430,"low":1302,"close":902,"change":931,"percent_change":203,"volume":1303,"transactions":9,"vwap":902},"2026-02-09",14.7,281000,{"date":1305,"open":521,"high":430,"low":521,"close":1306,"change":221,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-06",15.07,1.82,393700,{"date":1310,"open":950,"high":914,"low":965,"close":521,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":521},"2026-02-05",0.23,1.58,604000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":379,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":379},"2026-02-04",14.27,14.64,14.23,0.46,3.26,301700,{"date":1323,"open":1324,"high":1018,"low":348,"close":1325,"change":71,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-03",14.14,14.11,-0.35,308700,{"date":1329,"open":1330,"high":1018,"low":360,"close":972,"change":299,"percent_change":1331,"volume":1332,"transactions":9,"vwap":972},"2026-02-02",14.02,0.35,483800,{"date":1334,"open":1167,"high":1335,"low":1115,"close":1325,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1325},"2026-01-30",14.15,0.15,1.07,379100,{"date":1340,"open":1151,"high":1330,"low":1138,"close":1341,"change":342,"percent_change":1004,"volume":1342,"transactions":9,"vwap":1341},"2026-01-29",13.96,392800,{"date":1344,"open":1157,"high":1345,"low":1346,"close":1143,"change":862,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1143},"2026-01-28",14.08,13.64,-2.01,343900,{"date":1350,"open":1172,"high":1351,"low":1352,"close":1157,"change":660,"percent_change":401,"volume":1353,"transactions":9,"vwap":1157},"2026-01-27",14.04,13.84,323800,{"date":1355,"open":960,"high":380,"low":1352,"close":1356,"change":981,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-26",14.01,-0.78,277800,{"date":1360,"open":965,"high":1187,"low":1351,"close":1106,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1106},"2026-01-23",-0.86,-5.74,492600,{"date":1365,"open":892,"high":428,"low":1013,"close":530,"change":464,"percent_change":464,"volume":1366,"transactions":9,"vwap":530},"2026-01-22",291400,{"date":1368,"open":1369,"high":1089,"low":1008,"close":530,"change":56,"percent_change":25,"volume":1370,"transactions":9,"vwap":530},"2026-01-21",14.93,395700,{"date":1372,"open":1207,"high":920,"low":1373,"close":897,"change":1060,"percent_change":1374,"volume":1375,"transactions":9,"vwap":897},"2026-01-20",14.51,-0.67,374300,{"date":1377,"open":408,"high":1297,"low":1013,"close":530,"change":194,"percent_change":278,"volume":1378,"transactions":9,"vwap":530},"2026-01-16",436800,{"date":1380,"open":896,"high":444,"low":978,"close":421,"change":1336,"percent_change":1381,"volume":1382,"transactions":9,"vwap":421},"2026-01-15",1.01,296400,{"date":1384,"open":1206,"high":512,"low":1206,"close":920,"change":887,"percent_change":1385,"volume":1197,"transactions":9,"vwap":920},"2026-01-14",1.91,{"date":1387,"open":420,"high":909,"low":942,"close":1388,"change":1326,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-13",14.63,-2.34,273800,{"date":1392,"open":1013,"high":411,"low":1195,"close":530,"change":1071,"percent_change":784,"volume":1393,"transactions":9,"vwap":530},"2026-01-12",293000,{"date":1395,"open":1195,"high":920,"low":965,"close":529,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":529},"2026-01-09",0.22,1.5,324200,{"date":1400,"open":1106,"high":1401,"low":1106,"close":929,"change":310,"percent_change":1056,"volume":1402,"transactions":9,"vwap":929},"2026-01-08",14.81,694800,{"date":1404,"open":1405,"high":978,"low":1101,"close":1405,"change":432,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-07",14.39,0.63,1254800,{"date":1409,"open":337,"high":964,"low":339,"close":1410,"change":903,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-06",14.3,2.95,821700,{"date":1414,"open":1415,"high":338,"low":1416,"close":1417,"change":310,"percent_change":1385,"volume":1418,"transactions":9,"vwap":1417},"2026-01-05",13.49,13.46,13.89,465300,{"date":1420,"open":1145,"high":1138,"low":1421,"close":1422,"change":660,"percent_change":973,"volume":1423,"transactions":9,"vwap":1422},"2026-01-02",13.43,13.63,347300,{"date":1425,"open":1346,"high":339,"low":317,"close":349,"change":432,"percent_change":1426,"volume":1427,"transactions":9,"vwap":349},"2025-12-31",0.66,473200,{"date":1429,"open":329,"high":1430,"low":1415,"close":1431,"change":211,"percent_change":1025,"volume":1432,"transactions":9,"vwap":1431},"2025-12-30",13.66,13.6,548500,{"date":1434,"open":1131,"high":1435,"low":329,"close":1436,"change":1311,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-29",13.83,13.76,1.7,432200,{"date":1440,"open":1121,"high":1441,"low":1442,"close":317,"change":832,"percent_change":1443,"volume":1444,"transactions":9,"vwap":317},"2025-12-26",13.72,13.41,-0.95,350200,{"date":1446,"open":1421,"high":1447,"low":1421,"close":1430,"change":342,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1430},"2025-12-24",13.68,2.17,152100,{"date":1451,"open":1452,"high":1156,"low":1453,"close":1454,"change":650,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-23",13.54,13.36,13.37,-2.19,357100,{"date":1458,"open":1441,"high":1352,"low":1452,"close":1143,"change":177,"percent_change":540,"volume":1459,"transactions":9,"vwap":1143},"2025-12-22",438200,{"date":1461,"open":296,"high":359,"low":1416,"close":1462,"change":24,"percent_change":140,"volume":1463,"transactions":9,"vwap":1462},"2025-12-19",13.7,1659200,{"date":1465,"open":1466,"high":348,"low":1467,"close":1145,"change":1035,"percent_change":806,"volume":1468,"transactions":9,"vwap":1145},"2025-12-18",13.87,13.61,465700,{"date":1470,"open":1131,"high":1466,"low":1131,"close":359,"change":1336,"percent_change":1471,"volume":1472,"transactions":9,"vwap":359},"2025-12-17",1.1,372200,{"date":1474,"open":1151,"high":1178,"low":1144,"close":1145,"change":150,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1145},"2025-12-16",-1.38,405800,{"date":1478,"open":1019,"high":960,"low":296,"close":337,"change":1211,"percent_change":1479,"volume":1480,"transactions":9,"vwap":337},"2025-12-15",-2.06,515400,{"date":1482,"open":1167,"high":959,"low":1483,"close":1484,"change":432,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-12",13.92,14.1,0.64,483400,{"date":1488,"open":1341,"high":951,"low":1417,"close":1356,"change":1489,"percent_change":1381,"volume":1490,"transactions":9,"vwap":1356},"2025-12-11",0.14,463800,{"date":1492,"open":339,"high":1493,"low":1494,"close":1466,"change":24,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1466},"2025-12-10",13.98,13.65,0.58,363200,{"date":1498,"open":317,"high":1178,"low":295,"close":1151,"change":585,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1151},"2025-12-09",2.22,340700,{"date":1502,"open":1132,"high":1132,"low":1503,"close":1415,"change":341,"percent_change":585,"volume":1504,"transactions":9,"vwap":1415},"2025-12-08",13.24,458200,{"date":1506,"open":1507,"high":1466,"low":1454,"close":298,"change":1163,"percent_change":1508,"volume":1509,"transactions":9,"vwap":298},"2025-12-05",13.47,0.52,416800,{"date":1511,"open":1467,"high":339,"low":1512,"close":1120,"change":1211,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1120},"2025-12-04",13.29,-2.12,314300,{"date":1516,"open":1507,"high":1156,"low":1442,"close":1143,"change":820,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1143},"2025-12-03",1.56,369700,{"date":1520,"open":329,"high":1131,"low":306,"close":1416,"change":1042,"percent_change":1163,"volume":1521,"transactions":9,"vwap":1416},"2025-12-02",668400,{"date":1523,"open":1156,"high":1352,"low":285,"close":298,"change":162,"percent_change":1524,"volume":1525,"transactions":9,"vwap":298},"2025-12-01",-3.03,444200,{"date":1527,"open":370,"high":1345,"low":350,"close":1466,"change":1080,"percent_change":1228,"volume":1528,"transactions":9,"vwap":1466},"2025-11-28",159800,{"date":1530,"open":1172,"high":1531,"low":1172,"close":1351,"change":231,"percent_change":1489,"volume":1532,"transactions":9,"vwap":1351},"2025-11-26",14.35,548900,{"date":1534,"open":1346,"high":1101,"low":296,"close":1330,"change":996,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1330},"2025-11-25",3.93,422800,{"date":1538,"open":1539,"high":329,"low":1540,"close":1415,"change":1396,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1415},"2025-11-24",13.34,13.16,1.66,568500,{"date":1544,"open":1545,"high":1454,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-21",12.89,12.76,13.27,0.51,4,419300,{"date":1552,"open":1553,"high":1554,"low":1546,"close":1546,"change":540,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1546},"2025-11-20",13.06,13.13,-1.69,368400,{"date":1558,"open":1540,"high":1559,"low":1560,"close":1561,"change":594,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-19",13.18,12.92,12.98,-1.52,424700,{"date":1565,"open":306,"high":1120,"low":1566,"close":1559,"change":71,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1559},"2025-11-18",13.12,-0.38,320300,{"date":1570,"open":328,"high":1431,"low":1559,"close":1571,"change":361,"percent_change":167,"volume":1572,"transactions":9,"vwap":1571},"2025-11-17",13.23,374800,{"date":1574,"open":1144,"high":1416,"low":1554,"close":1442,"change":1575,"percent_change":1035,"volume":1576,"transactions":9,"vwap":1442},"2025-11-14",-0.02,439000,{"date":1578,"open":1547,"high":317,"low":308,"close":1421,"change":1071,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1421},"2025-11-13",0.83,483300,{"date":1582,"open":1156,"high":350,"low":1583,"close":1583,"change":401,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-12",13.32,-3.13,576000,{"date":1587,"open":1144,"high":359,"low":297,"close":1156,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1156},"2025-11-11",0.43,3.23,401800,{"date":1592,"open":297,"high":1121,"low":1566,"close":1583,"change":341,"percent_change":585,"volume":1593,"transactions":9,"vwap":1583},"2025-11-10",537900,{"date":1595,"open":1596,"high":1442,"low":1597,"close":297,"change":952,"percent_change":1598,"volume":1599,"transactions":9,"vwap":297},"2025-11-07",13.1,12.94,3.43,815900,{"date":1601,"open":942,"high":1302,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-06",12.83,12.84,-1.54,-10.71,535200,{"date":1608,"open":1317,"high":388,"low":1101,"close":1609,"change":1139,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-05",14.38,-0.62,729900,{"date":1613,"open":944,"high":378,"low":957,"close":971,"change":659,"percent_change":351,"volume":1614,"transactions":9,"vwap":971},"2025-11-04",285600,{"date":1616,"open":1617,"high":1107,"low":327,"close":1018,"change":299,"percent_change":1331,"volume":1618,"transactions":9,"vwap":1018},"2025-11-03",14.28,983000,{"date":1620,"open":959,"high":1621,"low":1622,"close":958,"change":232,"percent_change":1623,"volume":1624,"transactions":9,"vwap":958},"2025-10-31",14.55,14.06,1.19,696300,{"date":1626,"open":1373,"high":1388,"low":1324,"close":1627,"change":650,"percent_change":1479,"volume":1628,"transactions":9,"vwap":1627},"2025-10-30",14.26,502700,{"date":1630,"open":470,"high":470,"low":368,"close":1206,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1206},"2025-10-29",-1.07,-6.85,521000,{"date":1635,"open":639,"high":639,"low":1636,"close":471,"change":361,"percent_change":1637,"volume":1638,"transactions":9,"vwap":471},"2025-10-28",15.33,-1.14,242600,{"date":1640,"open":639,"high":640,"low":815,"close":861,"change":1163,"percent_change":952,"volume":1641,"transactions":9,"vwap":861},"2025-10-27",245800,{"date":1643,"open":1070,"high":873,"low":565,"close":789,"change":820,"percent_change":821,"volume":1644,"transactions":9,"vwap":789},"2025-10-24",268100,{"date":1646,"open":783,"high":768,"low":549,"close":491,"change":1261,"percent_change":1647,"volume":1648,"transactions":9,"vwap":491},"2025-10-23",-1.96,279000,{"date":1650,"open":789,"high":768,"low":1051,"close":640,"change":820,"percent_change":1147,"volume":1651,"transactions":9,"vwap":640},"2025-10-22",184400,{"date":1653,"open":557,"high":1273,"low":419,"close":471,"change":432,"percent_change":1495,"volume":1654,"transactions":9,"vwap":471},"2025-10-21",196800,{"date":1656,"open":556,"high":798,"low":454,"close":557,"change":1489,"percent_change":1657,"volume":1658,"transactions":9,"vwap":557},"2025-10-20",0.91,184900,{"date":1660,"open":481,"high":1051,"low":398,"close":1223,"change":660,"percent_change":116,"volume":1661,"transactions":9,"vwap":1223},"2025-10-17",243000,{"date":1663,"open":470,"high":791,"low":1223,"close":574,"change":981,"percent_change":712,"volume":1262,"transactions":9,"vwap":574},"2025-10-16",{"date":1665,"open":499,"high":877,"low":463,"close":480,"change":310,"percent_change":1437,"volume":1666,"transactions":9,"vwap":480},"2025-10-15",388700,{"date":1668,"open":529,"high":454,"low":1008,"close":428,"change":1173,"percent_change":1669,"volume":1670,"transactions":9,"vwap":428},"2025-10-14",2.61,276900,{"date":1672,"open":897,"high":1200,"low":1673,"close":914,"change":1489,"percent_change":1674,"volume":1675,"transactions":9,"vwap":914},"2025-10-13",14.74,0.95,323600,{"date":1677,"open":1678,"high":411,"low":1302,"close":978,"change":150,"percent_change":1679,"volume":1680,"transactions":9,"vwap":978},"2025-10-10",15.04,-1.27,330300,{"date":1682,"open":463,"high":463,"low":924,"close":915,"change":973,"percent_change":1683,"volume":1684,"transactions":9,"vwap":915},"2025-10-09",-2.86,315700,{"date":1686,"open":837,"high":574,"low":897,"close":76,"change":1173,"percent_change":1687,"volume":1688,"transactions":9,"vwap":76},"2025-10-08",2.6,546400,{"date":1690,"open":397,"high":1636,"low":837,"close":892,"change":1035,"percent_change":1691,"volume":1692,"transactions":9,"vwap":892},"2025-10-07",-0.99,288500,{"date":1694,"open":76,"high":482,"low":421,"close":1695,"change":862,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-06",15.17,-1.81,511900,{"date":1699,"open":470,"high":768,"low":506,"close":429,"change":1042,"percent_change":412,"volume":1700,"transactions":9,"vwap":429},"2025-10-03",290000,{"date":1702,"open":843,"high":825,"low":565,"close":506,"change":211,"percent_change":566,"volume":1703,"transactions":9,"vwap":506},"2025-10-02",266400,{"date":1705,"open":549,"high":564,"low":1223,"close":825,"change":1071,"percent_change":1072,"volume":1303,"transactions":9,"vwap":825},"2025-10-01",{"date":1707,"open":499,"high":470,"low":826,"close":482,"change":351,"percent_change":1085,"volume":1708,"transactions":9,"vwap":482},"2025-09-30",256300,{"date":1710,"open":798,"high":798,"low":506,"close":479,"change":1035,"percent_change":1443,"volume":1711,"transactions":9,"vwap":479},"2025-09-29",413000,{"date":1713,"open":1223,"high":1232,"low":409,"close":1232,"change":300,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1232},"2025-09-26",2.41,281400,{"date":1717,"open":452,"high":1718,"low":992,"close":490,"change":330,"percent_change":1719,"volume":1720,"transactions":9,"vwap":490},"2025-09-25",15.67,-1.67,359100,{"date":1722,"open":1723,"high":1040,"low":843,"close":825,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":825},"2025-09-24",16.049999,-0.52,-3.23,333500,{"date":1728,"open":805,"high":773,"low":774,"close":572,"change":341,"percent_change":966,"volume":1729,"transactions":9,"vwap":572},"2025-09-23",299700,{"date":1731,"open":603,"high":612,"low":760,"close":796,"change":540,"percent_change":1732,"volume":1733,"transactions":9,"vwap":796},"2025-09-22",-1.35,299400,{"date":1735,"open":667,"high":701,"low":611,"close":674,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":674},"2025-09-19",-0.4,-2.4,848600,{"date":1740,"open":1741,"high":1742,"low":804,"close":1743,"change":342,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-18",16.42,16.83,16.7,1.77,255500,{"date":1747,"open":804,"high":1748,"low":738,"close":612,"change":1071,"percent_change":25,"volume":1749,"transactions":9,"vwap":612},"2025-09-17",17.16,388100,{"date":1751,"open":804,"high":759,"low":1752,"close":674,"change":351,"percent_change":401,"volume":1753,"transactions":9,"vwap":674},"2025-09-16",16.059999,285800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":981,"percent_change":1374,"volume":1760,"transactions":9,"vwap":1759},"2025-09-15",16.69,16.75,16.27,16.37,336800,{"date":1762,"open":1756,"high":1763,"low":739,"close":610,"change":330,"percent_change":1764,"volume":1765,"transactions":9,"vwap":610},"2025-09-12",16.9,-1.55,420800,{"date":1767,"open":760,"high":1768,"low":1265,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-11",16.76,16.74,0.7,4.36,519100,{"date":1774,"open":1758,"high":1759,"low":1046,"close":774,"change":792,"percent_change":1647,"volume":1775,"transactions":9,"vwap":774},"2025-09-10",249700,{"date":1777,"open":773,"high":1778,"low":774,"close":601,"change":177,"percent_change":361,"volume":1779,"transactions":9,"vwap":601},"2025-09-09",16.55,297900,{"date":1781,"open":753,"high":750,"low":844,"close":711,"change":432,"percent_change":740,"volume":1782,"transactions":9,"vwap":711},"2025-09-08",459500,{"date":1784,"open":796,"high":583,"low":1752,"close":674,"change":300,"percent_change":1785,"volume":1786,"transactions":9,"vwap":674},"2025-09-05",2.32,553600,{"date":1788,"open":759,"high":759,"low":640,"close":1789,"change":531,"percent_change":1719,"volume":1790,"transactions":9,"vwap":1789},"2025-09-04",15.93,309100,{"date":1792,"open":855,"high":1758,"low":1793,"close":1794,"change":820,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-03",15.88,16.2,1.31,493900,{"date":1798,"open":1257,"high":674,"low":639,"close":593,"change":42,"percent_change":1683,"volume":1799,"transactions":9,"vwap":593},"2025-09-02",396200,{"date":1801,"open":1723,"high":1802,"low":1723,"close":736,"change":903,"percent_change":1803,"volume":1804,"transactions":9,"vwap":736},"2025-08-29",16.54,2.55,398400,{"date":1806,"open":572,"high":631,"low":819,"close":1723,"change":351,"percent_change":401,"volume":1807,"transactions":9,"vwap":1723},"2025-08-28",209400,{"date":1809,"open":767,"high":805,"low":767,"close":572,"change":745,"percent_change":1810,"volume":1811,"transactions":9,"vwap":572},"2025-08-27",1.51,170000,{"date":1813,"open":1814,"high":753,"low":640,"close":1793,"change":832,"percent_change":1134,"volume":1815,"transactions":9,"vwap":1793},"2025-08-26",16,292200,{"date":1817,"open":1818,"high":1794,"low":582,"close":1236,"change":594,"percent_change":1218,"volume":1819,"transactions":9,"vwap":1236},"2025-08-25",16.1,247400,{"date":1821,"open":480,"high":750,"low":480,"close":867,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":867},"2025-08-22",0.76,4.92,450300,{"date":1826,"open":1232,"high":1265,"low":1223,"close":429,"change":260,"percent_change":1827,"volume":1828,"transactions":9,"vwap":429},"2025-08-21",-2.59,232300,{"date":1830,"open":640,"high":867,"low":640,"close":790,"change":177,"percent_change":150,"volume":1831,"transactions":9,"vwap":790},"2025-08-20",296000,{"date":1833,"open":429,"high":760,"low":463,"close":752,"change":668,"percent_change":1834,"volume":1835,"transactions":9,"vwap":752},"2025-08-19",3.92,473400,{"date":1837,"open":431,"high":815,"low":461,"close":431,"change":341,"percent_change":310,"volume":1838,"transactions":9,"vwap":431},"2025-08-18",359800,{"date":1840,"open":1066,"high":479,"low":528,"close":444,"change":1047,"percent_change":1841,"volume":1842,"transactions":9,"vwap":444},"2025-08-15",-1.61,445300,{"date":1844,"open":831,"high":557,"low":915,"close":470,"change":1071,"percent_change":1072,"volume":1845,"transactions":9,"vwap":470},"2025-08-14",988700,{"date":1847,"open":1673,"high":499,"low":388,"close":499,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":499},"2025-08-13",0.78,5.34,681000,{"date":1852,"open":1335,"high":1302,"low":1853,"close":980,"change":668,"percent_change":1854,"volume":1842,"transactions":9,"vwap":980},"2025-08-12",14.05,4.28,{"date":1856,"open":1853,"high":958,"low":1341,"close":1356,"change":1042,"percent_change":1163,"volume":1857,"transactions":9,"vwap":1356},"2025-08-11",479200,{"date":1859,"open":1421,"high":1853,"low":1421,"close":1162,"change":585,"percent_change":78,"volume":1860,"transactions":9,"vwap":1162},"2025-08-08",687600,{"date":1862,"open":1863,"high":1863,"low":1430,"close":1462,"change":1020,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1462},"2025-08-07",14.33,-2.63,492000,{"date":1867,"open":1356,"high":1868,"low":1167,"close":358,"change":361,"percent_change":1869,"volume":1870,"transactions":9,"vwap":358},"2025-08-06",14.4,-1.26,549400,{"date":1872,"open":380,"high":1609,"low":1853,"close":1873,"change":56,"percent_change":1072,"volume":1874,"transactions":9,"vwap":1873},"2025-08-05",14.25,460800,{"date":1876,"open":1484,"high":1868,"low":369,"close":1335,"change":412,"percent_change":1588,"volume":1877,"transactions":9,"vwap":1335},"2025-08-04",591200,{"date":1879,"open":1325,"high":368,"low":1466,"close":1108,"change":56,"percent_change":1072,"volume":1880,"transactions":9,"vwap":1108},"2025-08-01",824600,{"date":1882,"open":1167,"high":951,"low":359,"close":369,"change":1060,"percent_change":712,"volume":1883,"transactions":9,"vwap":369},"2025-07-31",548700,{"date":1885,"open":1886,"high":1317,"low":1853,"close":1108,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1108},"2025-07-30",14.6,-0.49,-3.36,412500,{"date":1891,"open":942,"high":930,"low":1410,"close":1892,"change":1146,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-29",14.58,1.25,475500,{"date":1896,"open":845,"high":1207,"low":381,"close":1868,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1868},"2025-07-28",-0.34,-2.31,419500,{"date":1901,"open":920,"high":920,"low":986,"close":1673,"change":1080,"percent_change":1637,"volume":1902,"transactions":9,"vwap":1673},"2025-07-25",403400,{"date":1904,"open":397,"high":500,"low":920,"close":920,"change":162,"percent_change":1905,"volume":1906,"transactions":9,"vwap":920},"2025-07-24",-2.74,353200,{"date":1908,"open":428,"high":481,"low":397,"close":1636,"change":231,"percent_change":455,"volume":1909,"transactions":9,"vwap":1636},"2025-07-23",280600,{"date":1911,"open":845,"high":556,"low":845,"close":428,"change":140,"percent_change":1912,"volume":1913,"transactions":9,"vwap":428},"2025-07-22",4.01,353500,{"date":1915,"open":914,"high":1200,"low":1195,"close":845,"change":659,"percent_change":351,"volume":1916,"transactions":9,"vwap":845},"2025-07-21",259000,{"date":1918,"open":430,"high":992,"low":929,"close":1207,"change":792,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1207},"2025-07-18",-2.13,279400,{"date":1922,"open":438,"high":431,"low":837,"close":420,"change":832,"percent_change":1361,"volume":1923,"transactions":9,"vwap":420},"2025-07-17",297400,{"date":1925,"open":421,"high":992,"low":920,"close":1926,"change":820,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-16",15.18,1.4,340300,{"date":1930,"open":1066,"high":883,"low":915,"close":915,"change":391,"percent_change":1931,"volume":1932,"transactions":9,"vwap":915},"2025-07-15",-3.11,311800,{"date":1934,"open":490,"high":1065,"low":438,"close":429,"change":56,"percent_change":1935,"volume":1936,"transactions":9,"vwap":429},"2025-07-14",0.65,318700,{"date":1938,"open":556,"high":479,"low":528,"close":463,"change":1047,"percent_change":1939,"volume":1940,"transactions":9,"vwap":463},"2025-07-11",-1.6,359900,{"date":1942,"open":574,"high":582,"low":556,"close":825,"change":172,"percent_change":1848,"volume":1943,"transactions":9,"vwap":825},"2025-07-10",384000,{"date":1945,"open":409,"high":843,"low":444,"close":815,"change":1489,"percent_change":1657,"volume":1946,"transactions":9,"vwap":815},"2025-07-09",398200,{"date":1948,"open":1223,"high":452,"low":1089,"close":490,"change":981,"percent_change":712,"volume":1949,"transactions":9,"vwap":490},"2025-07-08",479300,{"date":1951,"open":564,"high":873,"low":481,"close":429,"change":613,"percent_change":1952,"volume":1953,"transactions":9,"vwap":429},"2025-07-07",-1.53,393300,{"date":1955,"open":868,"high":868,"low":557,"close":798,"change":268,"percent_change":856,"volume":1956,"transactions":9,"vwap":798},"2025-07-03",237100,{"date":1958,"open":873,"high":1030,"low":1041,"close":861,"change":483,"percent_change":1047,"volume":1959,"transactions":9,"vwap":861},"2025-07-02",400600,{"date":1961,"open":556,"high":611,"low":499,"close":768,"change":342,"percent_change":1196,"volume":1962,"transactions":9,"vwap":768},"2025-07-01",606800,{"date":1964,"open":1232,"high":1232,"low":397,"close":479,"change":594,"percent_change":1679,"volume":1965,"transactions":9,"vwap":479},"2025-06-30",519300,{"date":1967,"open":593,"high":1818,"low":843,"close":1273,"change":650,"percent_change":910,"volume":1968,"transactions":9,"vwap":1273},"2025-06-27",968300,{"date":1970,"open":565,"high":868,"low":444,"close":1752,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1752},"2025-06-26",0.93,6.15,543500,{"date":1975,"open":470,"high":470,"low":1297,"close":397,"change":42,"percent_change":974,"volume":1976,"transactions":9,"vwap":397},"2025-06-25",251700,{"date":1978,"open":1070,"high":844,"low":815,"close":825,"change":659,"percent_change":660,"volume":1979,"transactions":9,"vwap":825},"2025-06-24",316500,{"date":1981,"open":490,"high":1070,"low":892,"close":1070,"change":221,"percent_change":967,"volume":1979,"transactions":9,"vwap":1070},"2025-06-23",{"date":1983,"open":482,"high":843,"low":444,"close":490,"change":1575,"percent_change":832,"volume":1984,"transactions":9,"vwap":490},"2025-06-20",654800,{"date":1986,"open":1223,"high":825,"low":463,"close":409,"change":1575,"percent_change":832,"volume":1987,"transactions":9,"vwap":409},"2025-06-18",269600,{"date":1989,"open":1306,"high":815,"low":1678,"close":481,"change":56,"percent_change":1935,"volume":1990,"transactions":9,"vwap":481},"2025-06-17",288600,{"date":1992,"open":444,"high":556,"low":1297,"close":826,"change":1042,"percent_change":1163,"volume":1993,"transactions":9,"vwap":826},"2025-06-16",309300,{"date":1995,"open":556,"high":843,"low":430,"close":398,"change":401,"percent_change":1905,"volume":1996,"transactions":9,"vwap":398},"2025-06-13",235300,{"date":1998,"open":1051,"high":1273,"low":479,"close":564,"change":1139,"percent_change":1999,"volume":2000,"transactions":9,"vwap":564},"2025-06-12",-0.57,205700,{"date":2002,"open":630,"high":761,"low":819,"close":844,"change":1047,"percent_change":2003,"volume":1382,"transactions":9,"vwap":844},"2025-06-11",-1.56,{"date":2005,"open":819,"high":611,"low":798,"close":774,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":774},"2025-06-10",0.42,2.69,305400,{"date":2010,"open":452,"high":844,"low":574,"close":1051,"change":310,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1051},"2025-06-09",1.69,258100,{"date":2014,"open":76,"high":843,"low":565,"close":409,"change":172,"percent_change":2015,"volume":2016,"transactions":9,"vwap":409},"2025-06-06",0.79,225200,{"date":2018,"open":444,"high":429,"low":831,"close":461,"change":71,"percent_change":371,"volume":2019,"transactions":9,"vwap":461},"2025-06-05",262500,{"date":2021,"open":1013,"high":454,"low":924,"close":431,"change":2022,"percent_change":1803,"volume":2023,"transactions":9,"vwap":431},"2025-06-04",0.38,323900,{"date":2025,"open":1401,"high":1089,"low":1673,"close":920,"change":231,"percent_change":455,"volume":2026,"transactions":9,"vwap":920},"2025-06-03",334100,{"date":2028,"open":896,"high":1678,"low":1207,"close":908,"change":361,"percent_change":916,"volume":2029,"transactions":9,"vwap":908},"2025-06-02",292900,{"date":2031,"open":992,"high":409,"low":408,"close":1306,"change":594,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1306},"2025-05-30",-1.31,374200,{"date":2035,"open":446,"high":463,"low":892,"close":398,"change":966,"percent_change":1541,"volume":2036,"transactions":9,"vwap":398},"2025-05-29",215800,{"date":2038,"open":909,"high":909,"low":2039,"close":892,"change":177,"percent_change":594,"volume":2040,"transactions":9,"vwap":892},"2025-05-28",14.82,257300,{"date":2042,"open":1886,"high":444,"low":1018,"close":420,"change":740,"percent_change":2043,"volume":2044,"transactions":9,"vwap":420},"2025-05-27",3.79,431400,{"date":2046,"open":958,"high":390,"low":957,"close":1107,"change":1575,"percent_change":472,"volume":2047,"transactions":9,"vwap":1107},"2025-05-23",204800,{"date":2049,"open":986,"high":929,"low":949,"close":368,"change":240,"percent_change":2003,"volume":2050,"transactions":9,"vwap":368},"2025-05-22",429900,{"date":2052,"open":431,"high":499,"low":937,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-05-21",14.75,-0.73,-4.72,353800,{"date":2058,"open":470,"high":564,"low":76,"close":815,"change":832,"percent_change":575,"volume":2059,"transactions":9,"vwap":815},"2025-05-20",238500,{"date":2061,"open":470,"high":1051,"low":506,"close":1070,"change":71,"percent_change":792,"volume":2062,"transactions":9,"vwap":1070},"2025-05-19",290200,{"date":2064,"open":454,"high":564,"low":444,"close":1278,"change":702,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1278},"2025-05-16",2.09,339200,{"date":2068,"open":444,"high":481,"low":1695,"close":490,"change":232,"percent_change":93,"volume":2069,"transactions":9,"vwap":490},"2025-05-15",279200,{"date":2071,"open":398,"high":481,"low":978,"close":1695,"change":832,"percent_change":833,"volume":2072,"transactions":9,"vwap":1695},"2025-05-14",577500,{"date":2074,"open":851,"high":851,"low":826,"close":565,"change":1897,"percent_change":2075,"volume":2076,"transactions":9,"vwap":565},"2025-05-13",-2.17,372900,{"date":2078,"open":1273,"high":1793,"low":826,"close":883,"change":342,"percent_change":2079,"volume":2080,"transactions":9,"vwap":883},"2025-05-12",1.89,598100,{"date":2082,"open":76,"high":480,"low":453,"close":463,"change":177,"percent_change":594,"volume":786,"transactions":9,"vwap":463},"2025-05-09",{"date":2084,"open":767,"high":767,"low":528,"close":481,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":481},"2025-05-08",-0.58,-3.63,479800,{"date":2089,"open":1752,"high":761,"low":798,"close":760,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":760},"2025-05-07",0.61,3.97,659500,{"date":2094,"open":549,"high":1051,"low":438,"close":463,"change":240,"percent_change":1188,"volume":2095,"transactions":9,"vwap":463},"2025-05-06",407700,{"date":2097,"open":797,"high":631,"low":1066,"close":452,"change":1999,"percent_change":2098,"volume":2099,"transactions":9,"vwap":452},"2025-05-05",-3.53,333900,{"date":2101,"open":798,"high":804,"low":798,"close":2102,"change":1319,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-05-02",16.15,2.93,307400,{"date":2106,"open":861,"high":790,"low":482,"close":798,"change":660,"percent_change":1567,"volume":2107,"transactions":9,"vwap":798},"2025-05-01",244000,{"date":2109,"open":556,"high":1793,"low":1200,"close":873,"change":455,"percent_change":1579,"volume":2110,"transactions":9,"vwap":873},"2025-04-30",358200,{"date":2112,"open":490,"high":767,"low":992,"close":1051,"change":1146,"percent_change":2113,"volume":1987,"transactions":9,"vwap":1051},"2025-04-29",1.17,{"date":186,"open":1678,"high":574,"low":1678,"close":506,"change":413,"percent_change":2115,"volume":2116,"transactions":9,"vwap":506},2.66,271700]