[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSM":3,"homepage-market-summary":34,"stock-historical-BSM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BSM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Black Stone Minerals, L.P.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Black Stone Minerals LP is an oil and natural gas mineral company. It owns oil and natural gas mineral interests, which makes up the majority of its asset base. Its business is actively managing an existing portfolio of mineral and royalty assets to maximize its value and expanding asset base through acquisitions of additional mineral and royalty interests. The company owns mineral interests in approximately 16.9 million gross acres.","122","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.7912,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"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},14.56,14.47,14.63,14.48,0.08,0.55,176072.429779,1602,14.5701,15.49,12.32,407641.67075680476,70.7,2874,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},11.78,424083,154790259.359958,0.62,"2025-04-22",[186,187,196,207,217,227,237,248,257,268,276,285,294,304,313,323,331,339,347,356,363,371,378,384,393,400,406,413,423,432,441,450,459,467,474,484,493,502,512,520,530,539,546,552,559,567,573,578,586,596,602,607,613,621,629,633,638,642,646,653,660,666,674,680,688,696,704,709,715,721,728,734,739,745,751,756,763,767,771,776,779,783,788,793,797,803,811,817,823,830,834,839,843,848,854,859,864,868,874,879,886,893,901,907,912,919,923,926,930,937,942,946,951,954,958,961,965,969,973,978,984,989,993,998,1002,1009,1015,1018,1024,1030,1035,1042,1049,1052,1061,1068,1075,1083,1087,1091,1096,1101,1105,1110,1113,1116,1120,1124,1129,1134,1139,1144,1148,1153,1158,1161,1164,1168,1174,1178,1182,1187,1191,1195,1199,1202,1206,1209,1214,1219,1222,1225,1229,1233,1237,1241,1245,1252,1256,1262,1267,1270,1274,1279,1283,1289,1294,1301,1305,1311,1317,1320,1324,1330,1337,1340,1344,1349,1353,1358,1363,1368,1373,1377,1380,1384,1388,1393,1398,1401,1406,1410,1415,1418,1422,1426,1430,1434,1438,1441,1445,1449,1453,1456,1460,1464,1470,1477,1481,1486,1491,1496,1501,1507,1511,1518,1524,1529,1536,1543,1550,1557,1563,1569,1575,1581,1586,1591,1594,1596,1600,1604,1610,1612,1617,1621,1624,1628,1632,1637,1641,1644,1648,1652,1657,1663,1669,1675,1681,1688,1693,1698,1702,1709,1715,1720,1726,1733,1739,1745,1750,1754,1758,1762,1768,1773,1779,1783,1785,1790,1794,1799,1804,1807,1811,1815,1820,1825,1828,1831,1837,1843,1847,1853,1856,1859,1864,1870,1874,1880,1883,1886,1890,1895,1899,1902,1907,1912,1917,1921,1926,1931,1934,1938,1941,1944,1949,1954,1957,1960,1963,1966,1969,1972,1975,1979,1982,1985,1988,1991,1994,1998,2001,2004,2008,2013,2016,2018,2021,2024,2027,2031,2035,2038,2044,2048,2052,2055,2058,2062,2066,2070,2075,2077,2080],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":21,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",14.52,14.305,0.16,1.12,655040.681408,2706,14.4684,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",14.33,14.39,14.26,14.32,0.01,0.07,262584.066285,2549,14.3285,{"date":208,"open":198,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",14.44,14.275,14.31,-0.15,-1.04,338424.223005,3493,14.3333,{"date":218,"open":219,"high":220,"low":198,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",14.55,14.68,14.46,0.04,0.28,331016.127046,3235,14.4548,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",14.745,14.35,14.42,-0.27,-1.84,334005.061165,2636,14.454,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",14.65,14.82,14.6,14.69,0.13,0.89,413278.183766,3695,14.721,{"date":249,"open":250,"high":251,"low":20,"close":20,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",14.84,14.88,-0.2,-1.36,347362.223118,3104,14.6992,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",14.75,14.89,14.695,14.76,-0.1,-0.67,228288.342588,2718,14.7889,{"date":269,"open":260,"high":270,"low":262,"close":271,"change":222,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",14.9099,14.86,0.27,258781.47683,2264,14.8295,{"date":277,"open":278,"high":260,"low":279,"close":240,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",14.8,14.7,0.02,0.14,419388.860708,2551,14.8247,{"date":286,"open":279,"high":287,"low":288,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",14.83,14.6701,0.03,0.2,282107.699609,2200,14.7718,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",15.18,14.71,14.77,-0.4,-2.64,564984.578939,3696,14.837,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":272,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",14.85,15.2,15.17,1.81,536966.833076,4179,15.0881,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",14.945,15.14,14.9,-0.09,-0.6,884482.146688,4102,14.9456,{"date":324,"open":251,"high":325,"low":326,"close":327,"change":111,"percent_change":131,"volume":328,"transactions":329,"vwap":330},"2026-09-11",15.04,14.87,14.99,463579.174735,3803,14.9751,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":289,"percent_change":290,"volume":336,"transactions":337,"vwap":338},"2026-09-10",14.98,14.715,14.93,566670.178451,4367,14.8898,{"date":340,"open":341,"high":342,"low":343,"close":317,"change":111,"percent_change":131,"volume":344,"transactions":345,"vwap":346},"2026-09-09",14.94,14.97,14.81,256027.326229,1757,14.8961,{"date":348,"open":297,"high":349,"low":350,"close":250,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",14.875,14.685,0.19,1.3,166319.01712,1587,14.8118,{"date":357,"open":279,"high":298,"low":358,"close":239,"change":359,"percent_change":252,"volume":360,"transactions":361,"vwap":362},"2026-09-04",14.51,-0.03,135296.566754,1463,14.6572,{"date":364,"open":327,"high":327,"low":365,"close":220,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",14.66,-0.26,-1.74,190141.169401,1546,14.7529,{"date":372,"open":373,"high":374,"low":373,"close":341,"change":222,"percent_change":272,"volume":375,"transactions":376,"vwap":377},"2026-09-02",14.79,15.065,402160.221521,2118,14.966,{"date":379,"open":317,"high":341,"low":380,"close":317,"change":280,"percent_change":243,"volume":381,"transactions":382,"vwap":383},"2026-09-01",14.7838,133867.296164,1558,14.8726,{"date":385,"open":386,"high":387,"low":388,"close":251,"change":243,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",14.91,14.96,14.78,0.88,268956.262929,2624,14.8444,{"date":394,"open":251,"high":342,"low":259,"close":259,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",-0.18,-1.21,254081.521691,2060,14.8599,{"date":401,"open":373,"high":402,"low":350,"close":335,"change":243,"percent_change":389,"volume":403,"transactions":404,"vwap":405},"2026-08-27",14.985,282100.055477,2266,14.8536,{"date":407,"open":260,"high":408,"low":409,"close":278,"change":318,"percent_change":319,"volume":410,"transactions":411,"vwap":412},"2026-08-26",15.1,14.785,674342.399254,3860,14.9723,{"date":414,"open":415,"high":416,"low":417,"close":260,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",15,15.0299,14.8273,-0.16,-1.06,378666.825834,2758,14.9052,{"date":424,"open":425,"high":408,"low":426,"close":427,"change":191,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",14.92,14.8079,15.05,1.07,569923.74283,3230,15.0012,{"date":433,"open":388,"high":434,"low":435,"close":260,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",14.925,14.74,0.12,0.81,209429.561755,1925,14.8575,{"date":442,"open":279,"high":443,"low":444,"close":298,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",14.8775,14.635,0.18,1.23,291513.98168,2638,14.7675,{"date":451,"open":241,"high":452,"low":453,"close":454,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",14.72,14.555,14.59,0,144006.751765,1496,14.619,{"date":460,"open":461,"high":461,"low":462,"close":454,"change":289,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",14.73,14.49,0.21,207137.083011,2137,14.5781,{"date":468,"open":469,"high":454,"low":469,"close":20,"change":290,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",14.3,1.39,231690.146966,1586,14.4716,{"date":475,"open":230,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",14.54,14.3402,14.36,-0.02,-0.14,821384.335126,4204,14.4011,{"date":485,"open":486,"high":221,"low":487,"close":488,"change":318,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",14.43,14.23,14.38,-0.62,442214.784384,4015,14.3375,{"date":494,"open":495,"high":462,"low":496,"close":21,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",14.2,14.15,0.29,2.05,524719.217374,4112,14.3422,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":252,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",14.4,14.45,14.12,14.18,-1.39,339859.924755,3635,14.2181,{"date":513,"open":514,"high":515,"low":507,"close":488,"change":223,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",14.19,14.385,1.99,340024.23589,3212,14.2847,{"date":521,"open":522,"high":496,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",14.11,13.965,14.1,-0.08,-0.56,1627164.822421,4037,14.1577,{"date":531,"open":201,"high":532,"low":533,"close":507,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",14.365,14,-0.37,-2.54,576269.386212,6149,14.1287,{"date":540,"open":425,"high":415,"low":219,"close":219,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",-0.23,-1.56,712900.525409,9099,14.7567,{"date":547,"open":408,"high":408,"low":365,"close":388,"change":232,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",-1.79,441146.423805,5644,14.8566,{"date":553,"open":341,"high":427,"low":452,"close":427,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",0.1,0.67,373845.767141,3938,14.8653,{"date":560,"open":251,"high":342,"low":561,"close":562,"change":563,"percent_change":106,"volume":564,"transactions":565,"vwap":566},"2026-07-31",14.7501,14.95,0.15,144581.127089,2271,14.9031,{"date":568,"open":452,"high":240,"low":569,"close":278,"change":289,"percent_change":290,"volume":570,"transactions":571,"vwap":572},"2026-07-30",14.61,122361.978668,1373,14.7615,{"date":574,"open":326,"high":333,"low":452,"close":298,"change":479,"percent_change":480,"volume":575,"transactions":576,"vwap":577},"2026-07-29",240868.979419,2276,14.8319,{"date":579,"open":251,"high":580,"low":242,"close":373,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",14.995,-0.12,-0.8,296442.376591,2978,14.7868,{"date":587,"open":588,"high":589,"low":590,"close":386,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",14.58,15.02,14.57,0.26,1.77,527263.75984,4801,14.907,{"date":597,"open":454,"high":373,"low":454,"close":239,"change":598,"percent_change":183,"volume":599,"transactions":600,"vwap":601},"2026-07-24",0.09,293802.214922,2957,14.6882,{"date":603,"open":22,"high":279,"low":189,"close":20,"change":222,"percent_change":223,"volume":604,"transactions":605,"vwap":606},"2026-07-23",348541.642771,3175,14.5954,{"date":608,"open":199,"high":569,"low":199,"close":189,"change":563,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",1.04,549323.764769,3987,14.5186,{"date":614,"open":469,"high":486,"low":615,"close":616,"change":243,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",14.22,14.37,0.91,368346.305258,2680,14.3345,{"date":622,"open":199,"high":199,"low":615,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",14.24,-0.07,-0.49,196505.570537,1548,14.2979,{"date":630,"open":230,"high":219,"low":631,"close":211,"change":202,"percent_change":203,"volume":632,"transactions":9,"vwap":211},"2026-07-17",14.27,295200,{"date":634,"open":200,"high":209,"low":635,"close":469,"change":636,"percent_change":156,"volume":637,"transactions":9,"vwap":469},"2026-07-16",14.248,0.05,224200,{"date":639,"open":221,"high":221,"low":506,"close":640,"change":525,"percent_change":526,"volume":641,"transactions":9,"vwap":640},"2026-07-15",14.25,219300,{"date":643,"open":504,"high":259,"low":644,"close":198,"change":280,"percent_change":281,"volume":645,"transactions":9,"vwap":198},"2026-07-14",14.07,342100,{"date":647,"open":648,"high":478,"low":649,"close":211,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":211},"2026-07-13",13.94,13.93,0.5,3.62,395300,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":479,"percent_change":480,"volume":659,"transactions":9,"vwap":658},"2026-07-10",13.83,14.01,13.718,13.81,129000,{"date":661,"open":522,"high":522,"low":662,"close":655,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":655},"2026-07-09",13.7,-0.34,-2.4,223100,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-07-08",13.99,14.17,13.86,0.17,1.21,443300,{"date":675,"open":676,"high":533,"low":676,"close":533,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":533},"2026-07-07",13.54,0.46,3.4,185700,{"date":681,"open":682,"high":683,"low":684,"close":676,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":676},"2026-07-06",13.72,13.73,13.42,-0.25,-1.81,471700,{"date":689,"open":658,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-02",13.88,13.67,13.79,0.11,0.8,298400,{"date":697,"open":670,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-01",13.98,13.655,13.68,-0.29,-2.08,222700,{"date":705,"open":668,"high":644,"low":706,"close":707,"change":455,"percent_change":455,"volume":708,"transactions":9,"vwap":707},"2026-06-30",13.825,13.97,350500,{"date":710,"open":711,"high":522,"low":648,"close":707,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":707},"2026-06-29",14.03,-0.13,-0.92,190900,{"date":716,"open":717,"high":522,"low":718,"close":524,"change":563,"percent_change":719,"volume":720,"transactions":9,"vwap":524},"2026-06-26",13.89,13.877,1.08,246100,{"date":722,"open":723,"high":506,"low":649,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-25",14.05,13.95,-0.21,-1.48,300400,{"date":729,"open":730,"high":669,"low":731,"close":732,"change":479,"percent_change":480,"volume":733,"transactions":9,"vwap":732},"2026-06-24",14.04,13.865,14.16,283900,{"date":735,"open":682,"high":736,"low":682,"close":507,"change":146,"percent_change":737,"volume":738,"transactions":9,"vwap":507},"2026-06-23",14.21,2.31,322900,{"date":740,"open":741,"high":742,"low":682,"close":670,"change":212,"percent_change":743,"volume":744,"transactions":9,"vwap":670},"2026-06-22",13.9,13.955,-1.07,279900,{"date":746,"open":747,"high":730,"low":748,"close":656,"change":290,"percent_change":749,"volume":750,"transactions":9,"vwap":656},"2026-06-18",13.71,13.61,1.45,655800,{"date":752,"open":691,"high":753,"low":691,"close":658,"change":203,"percent_change":754,"volume":755,"transactions":9,"vwap":658},"2026-06-17",13.85,0.51,203900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":693,"percent_change":437,"volume":762,"transactions":9,"vwap":761},"2026-06-16",13.63,13.8,13.62,13.74,233300,{"date":764,"open":761,"high":753,"low":758,"close":758,"change":663,"percent_change":765,"volume":766,"transactions":9,"vwap":758},"2026-06-15",-2.43,374300,{"date":768,"open":691,"high":723,"low":691,"close":707,"change":563,"percent_change":769,"volume":770,"transactions":9,"vwap":707},"2026-06-12",1.09,271700,{"date":772,"open":773,"high":648,"low":682,"close":774,"change":280,"percent_change":281,"volume":775,"transactions":9,"vwap":774},"2026-06-11",13.77,13.82,266600,{"date":777,"open":682,"high":533,"low":682,"close":759,"change":554,"percent_change":42,"volume":778,"transactions":9,"vwap":759},"2026-06-10",365200,{"date":780,"open":692,"high":753,"low":781,"close":662,"change":212,"percent_change":77,"volume":782,"transactions":9,"vwap":662},"2026-06-09",13.56,649300,{"date":784,"open":649,"high":785,"low":753,"close":753,"change":786,"percent_change":701,"volume":787,"transactions":9,"vwap":753},"2026-06-08",14.06,-0.04,472400,{"date":789,"open":790,"high":522,"low":791,"close":717,"change":202,"percent_change":203,"volume":792,"transactions":9,"vwap":717},"2026-06-05",13.87,13.78,435900,{"date":794,"open":670,"high":523,"low":795,"close":690,"change":786,"percent_change":701,"volume":796,"transactions":9,"vwap":690},"2026-06-04",13.75,241100,{"date":798,"open":682,"high":649,"low":799,"close":800,"change":146,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-03",13.625,13.92,2.35,299100,{"date":804,"open":760,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-02",13.64,13.55,13.6,-0.06,-0.44,444500,{"date":812,"open":807,"high":813,"low":814,"close":815,"change":554,"percent_change":163,"volume":816,"transactions":9,"vwap":815},"2026-06-01",13.76,13.51,13.66,346500,{"date":818,"open":819,"high":820,"low":819,"close":781,"change":126,"percent_change":821,"volume":822,"transactions":9,"vwap":781},"2026-05-29",13.28,13.58,1.88,301900,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":289,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-28",13.39,13.14,13.31,0.23,486200,{"date":831,"open":815,"high":815,"low":819,"close":819,"change":809,"percent_change":832,"volume":833,"transactions":9,"vwap":819},"2026-05-27",-3.21,618300,{"date":835,"open":791,"high":836,"low":807,"close":682,"change":263,"percent_change":837,"volume":838,"transactions":9,"vwap":682},"2026-05-26",13.84,-0.72,448700,{"date":840,"open":670,"high":800,"low":795,"close":774,"change":525,"percent_change":841,"volume":842,"transactions":9,"vwap":774},"2026-05-22",-0.58,180800,{"date":844,"open":533,"high":845,"low":655,"close":741,"change":359,"percent_change":846,"volume":847,"transactions":9,"vwap":741},"2026-05-21",14.016,-0.22,237300,{"date":849,"open":850,"high":640,"low":851,"close":649,"change":541,"percent_change":852,"volume":853,"transactions":9,"vwap":649},"2026-05-20",14.02,13.808,-1.62,359700,{"date":855,"open":850,"high":514,"low":856,"close":732,"change":554,"percent_change":857,"volume":858,"transactions":9,"vwap":732},"2026-05-19",13.912,0.71,268300,{"date":860,"open":533,"high":861,"low":717,"close":785,"change":636,"percent_change":862,"volume":863,"transactions":9,"vwap":785},"2026-05-18",14.095,0.36,270200,{"date":865,"open":533,"high":711,"low":773,"close":656,"change":828,"percent_change":866,"volume":867,"transactions":9,"vwap":656},"2026-05-15",1.67,267900,{"date":869,"open":870,"high":871,"low":870,"close":791,"change":828,"percent_change":872,"volume":873,"transactions":9,"vwap":791},"2026-05-14",13.53,13.91,1.7,488400,{"date":875,"open":781,"high":748,"low":876,"close":806,"change":289,"percent_change":877,"volume":878,"transactions":9,"vwap":806},"2026-05-13",13.43,0.22,251100,{"date":880,"open":881,"high":882,"low":827,"close":883,"change":281,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-12",13.49,13.545,13.52,1.05,468400,{"date":887,"open":888,"high":883,"low":889,"close":890,"change":24,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-11",13.33,13.21,13.38,0.6,579600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":624,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-08",12.99,13.41,12.95,13.3,-0.52,538000,{"date":902,"open":807,"high":758,"low":903,"close":904,"change":252,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-07",13.22,13.37,-1.47,988000,{"date":908,"open":747,"high":791,"low":883,"close":909,"change":581,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-06",13.57,-0.88,558700,{"date":913,"open":522,"high":914,"low":806,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-05",14.155,13.69,-0.55,-3.86,624200,{"date":920,"open":200,"high":921,"low":496,"close":623,"change":455,"percent_change":455,"volume":922,"transactions":9,"vwap":623},"2026-05-04",14.359,293700,{"date":924,"open":615,"high":198,"low":861,"close":623,"change":525,"percent_change":526,"volume":925,"transactions":9,"vwap":623},"2026-05-01",225400,{"date":927,"open":506,"high":928,"low":506,"close":201,"change":222,"percent_change":223,"volume":929,"transactions":9,"vwap":201},"2026-04-30",14.345,341600,{"date":931,"open":932,"high":933,"low":644,"close":934,"change":671,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-29",14.215,14.29,14.28,1.2,220600,{"date":938,"open":199,"high":939,"low":785,"close":522,"change":252,"percent_change":940,"volume":941,"transactions":9,"vwap":522},"2026-04-28",14.445,-1.4,341300,{"date":943,"open":200,"high":199,"low":736,"close":211,"change":436,"percent_change":944,"volume":945,"transactions":9,"vwap":211},"2026-04-27",0.85,256500,{"date":947,"open":616,"high":504,"low":496,"close":514,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":514},"2026-04-24",-0.17,-1.18,186100,{"date":952,"open":640,"high":199,"low":623,"close":478,"change":671,"percent_change":935,"volume":953,"transactions":9,"vwap":478},"2026-04-23",241800,{"date":955,"open":850,"high":736,"low":850,"close":514,"change":351,"percent_change":956,"volume":957,"transactions":9,"vwap":514},"2026-04-22",1.36,183400,{"date":959,"open":692,"high":533,"low":773,"close":533,"change":828,"percent_change":866,"volume":960,"transactions":9,"vwap":533},"2026-04-21",257600,{"date":962,"open":700,"high":963,"low":805,"close":773,"change":554,"percent_change":42,"volume":964,"transactions":9,"vwap":773},"2026-04-20",13.945,271900,{"date":966,"open":807,"high":813,"low":890,"close":691,"change":541,"percent_change":967,"volume":968,"transactions":9,"vwap":691},"2026-04-17",-1.65,647200,{"date":970,"open":760,"high":656,"low":748,"close":741,"change":272,"percent_change":971,"volume":972,"transactions":9,"vwap":741},"2026-04-16",1.98,411600,{"date":974,"open":682,"high":682,"low":975,"close":758,"change":243,"percent_change":976,"volume":977,"transactions":9,"vwap":758},"2026-04-15",13.45,0.96,284500,{"date":979,"open":670,"high":790,"low":980,"close":981,"change":299,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-14",13.48,13.5,-2.88,616700,{"date":985,"open":986,"high":507,"low":655,"close":741,"change":395,"percent_change":987,"volume":988,"transactions":9,"vwap":741},"2026-04-13",14.14,-1.28,833900,{"date":990,"open":656,"high":732,"low":656,"close":991,"change":636,"percent_change":862,"volume":992,"transactions":9,"vwap":991},"2026-04-10",14.08,200200,{"date":994,"open":631,"high":995,"low":711,"close":711,"change":418,"percent_change":996,"volume":997,"transactions":9,"vwap":711},"2026-04-09",14.462,-1.13,386500,{"date":999,"open":631,"high":478,"low":533,"close":514,"change":846,"percent_change":1000,"volume":1001,"transactions":9,"vwap":514},"2026-04-08",-1.53,435000,{"date":1003,"open":1004,"high":22,"low":934,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-07",14.5,14.41,-0.05,-0.35,452400,{"date":1010,"open":1011,"high":220,"low":211,"close":221,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":221},"2026-04-06",14.62,-0.19,-1.3,516400,{"date":1016,"open":262,"high":327,"low":569,"close":239,"change":786,"percent_change":232,"volume":1017,"transactions":9,"vwap":239},"2026-04-02",631300,{"date":1019,"open":342,"high":427,"low":1020,"close":242,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":242},"2026-04-01",14.505,-0.43,-2.84,632600,{"date":1025,"open":1026,"high":1027,"low":562,"close":1028,"change":480,"percent_change":713,"volume":1029,"transactions":9,"vwap":1028},"2026-03-31",15.21,15.34,15.12,466300,{"date":1031,"open":307,"high":1032,"low":307,"close":1033,"change":693,"percent_change":42,"volume":1034,"transactions":9,"vwap":1033},"2026-03-30",15.37,15.26,304700,{"date":1036,"open":1037,"high":1032,"low":1038,"close":1039,"change":948,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-27",15.33,15.09,15.15,-1.11,537300,{"date":1043,"open":1044,"high":1045,"low":1026,"close":1046,"change":693,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-26",15.3,15.38,15.32,0.72,297700,{"date":1050,"open":589,"high":1033,"low":415,"close":1026,"change":116,"percent_change":624,"volume":1051,"transactions":9,"vwap":1026},"2026-03-25",303600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-24",15.08,15.295,15.028,15.22,0.24,1.6,297900,{"date":1062,"open":1063,"high":1064,"low":562,"close":333,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":333},"2026-03-23",15.16,15.28,-0.31,-2.03,541100,{"date":1069,"open":1045,"high":1070,"low":1071,"close":1072,"change":624,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-20",15.45,15.23,15.29,-0.46,582100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":636,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-19",15.35,15.445,15.27,15.36,0.33,648000,{"date":1084,"open":1072,"high":1085,"low":308,"close":76,"change":359,"percent_change":252,"volume":1086,"transactions":9,"vwap":76},"2026-03-18",15.4,426200,{"date":1088,"open":1089,"high":29,"low":76,"close":1027,"change":318,"percent_change":841,"volume":1090,"transactions":9,"vwap":1027},"2026-03-17",15.44,443100,{"date":1092,"open":1027,"high":1093,"low":1079,"close":1094,"change":222,"percent_change":591,"volume":1095,"transactions":9,"vwap":1094},"2026-03-16",15.476,15.43,366500,{"date":1097,"open":1044,"high":1085,"low":1071,"close":1098,"change":598,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-13",15.39,0.59,271300,{"date":1102,"open":1027,"high":1098,"low":1103,"close":1044,"change":359,"percent_change":252,"volume":1104,"transactions":9,"vwap":1044},"2026-03-12",15.255,294500,{"date":1106,"open":1039,"high":1107,"low":1108,"close":1037,"change":463,"percent_change":470,"volume":1109,"transactions":9,"vwap":1037},"2026-03-11",15.375,15.13,445400,{"date":1111,"open":1064,"high":1027,"low":1054,"close":1028,"change":948,"percent_change":1040,"volume":1112,"transactions":9,"vwap":1028},"2026-03-10",596400,{"date":1114,"open":1032,"high":1045,"low":307,"close":1072,"change":554,"percent_change":141,"volume":1115,"transactions":9,"vwap":1072},"2026-03-09",399800,{"date":1117,"open":1070,"high":1070,"low":316,"close":1118,"change":685,"percent_change":852,"volume":1119,"transactions":9,"vwap":1118},"2026-03-06",15.19,790500,{"date":1121,"open":1118,"high":1089,"low":1038,"close":1089,"change":146,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1089},"2026-03-05",2.12,929000,{"date":1125,"open":335,"high":1126,"low":271,"close":1028,"change":671,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1028},"2026-03-04",15.145,1.14,292800,{"date":1130,"open":1046,"high":1046,"low":1131,"close":562,"change":1132,"percent_change":233,"volume":1133,"transactions":9,"vwap":562},"2026-03-03",14.885,-0.28,769300,{"date":1135,"open":1070,"high":1070,"low":1136,"close":1071,"change":243,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1071},"2026-03-02",15.179,0.86,590400,{"date":1140,"open":434,"high":1108,"low":1141,"close":408,"change":591,"percent_change":1142,"volume":1143,"transactions":9,"vwap":408},"2026-02-27",14.904,1.75,348300,{"date":1145,"open":271,"high":1146,"low":250,"close":250,"change":418,"percent_change":743,"volume":1147,"transactions":9,"vwap":250},"2026-02-26",15.07,393800,{"date":1149,"open":1150,"high":1033,"low":425,"close":415,"change":541,"percent_change":1151,"volume":1152,"transactions":9,"vwap":415},"2026-02-25",15.25,-1.51,368200,{"date":1154,"open":333,"high":1072,"low":343,"close":1071,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1071},"2026-02-24",0.37,2.49,706500,{"date":1159,"open":408,"high":1118,"low":343,"close":271,"change":725,"percent_change":508,"volume":1160,"transactions":9,"vwap":271},"2026-02-23",350400,{"date":1162,"open":408,"high":1063,"low":562,"close":1146,"change":359,"percent_change":252,"volume":1163,"transactions":9,"vwap":1146},"2026-02-20",539500,{"date":1165,"open":387,"high":1166,"low":326,"close":408,"change":591,"percent_change":1142,"volume":1167,"transactions":9,"vwap":408},"2026-02-19",15.133,443700,{"date":1169,"open":408,"high":408,"low":1170,"close":250,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":250},"2026-02-18",14.656,-0.41,-2.69,743600,{"date":1175,"open":1057,"high":1176,"low":425,"close":1150,"change":636,"percent_change":1081,"volume":1177,"transactions":9,"vwap":1150},"2026-02-17",15.265,580600,{"date":1179,"open":1146,"high":1044,"low":1180,"close":307,"change":598,"percent_change":891,"volume":1181,"transactions":9,"vwap":307},"2026-02-13",15.03,356000,{"date":1183,"open":1118,"high":1057,"low":427,"close":1184,"change":318,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-12",15.11,-0.59,369100,{"date":1188,"open":1150,"high":1064,"low":1189,"close":307,"change":636,"percent_change":1081,"volume":1190,"transactions":9,"vwap":307},"2026-02-11",15.06,424000,{"date":1192,"open":1028,"high":1193,"low":1054,"close":1039,"change":280,"percent_change":243,"volume":1194,"transactions":9,"vwap":1039},"2026-02-10",15.24,287600,{"date":1196,"open":415,"high":1118,"low":415,"close":1108,"change":243,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1108},"2026-02-09",0.87,382700,{"date":1200,"open":317,"high":1028,"low":306,"close":415,"change":436,"percent_change":437,"volume":1201,"transactions":9,"vwap":415},"2026-02-06",362700,{"date":1203,"open":306,"high":1204,"low":239,"close":251,"change":263,"percent_change":264,"volume":1205,"transactions":9,"vwap":251},"2026-02-05",14.895,303400,{"date":1207,"open":326,"high":402,"low":435,"close":333,"change":351,"percent_change":17,"volume":1208,"transactions":9,"vwap":333},"2026-02-04",249600,{"date":1210,"open":1211,"high":240,"low":486,"close":373,"change":591,"percent_change":1212,"volume":1213,"transactions":9,"vwap":373},"2026-02-03",14.53,1.79,399100,{"date":1215,"open":365,"high":1216,"low":358,"close":1211,"change":1217,"percent_change":852,"volume":1218,"transactions":9,"vwap":1211},"2026-02-02",14.795,-0.24,468000,{"date":1220,"open":327,"high":415,"low":358,"close":298,"change":846,"percent_change":905,"volume":1221,"transactions":9,"vwap":298},"2026-01-30",406700,{"date":1223,"open":296,"high":1118,"low":335,"close":327,"change":455,"percent_change":455,"volume":1224,"transactions":9,"vwap":327},"2026-01-29",358300,{"date":1226,"open":259,"high":1189,"low":279,"close":327,"change":1058,"percent_change":1227,"volume":1228,"transactions":9,"vwap":327},"2026-01-28",1.63,601900,{"date":1230,"open":454,"high":388,"low":476,"close":259,"change":191,"percent_change":1231,"volume":1232,"transactions":9,"vwap":259},"2026-01-27",1.1,159400,{"date":1234,"open":242,"high":1235,"low":358,"close":454,"change":359,"percent_change":725,"volume":1236,"transactions":9,"vwap":454},"2026-01-26",14.736,247300,{"date":1238,"open":259,"high":343,"low":241,"close":1011,"change":624,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1011},"2026-01-23",-0.48,308300,{"date":1242,"open":588,"high":259,"low":23,"close":242,"change":111,"percent_change":1243,"volume":1244,"transactions":9,"vwap":242},"2026-01-22",0.41,396000,{"date":1246,"open":21,"high":1247,"low":1248,"close":22,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":22},"2026-01-21",14.67,14.405,0.39,2.74,519800,{"date":1253,"open":496,"high":209,"low":506,"close":623,"change":563,"percent_change":1254,"volume":1255,"transactions":9,"vwap":623},"2026-01-20",1.06,487200,{"date":1257,"open":669,"high":623,"low":1258,"close":1259,"change":808,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-16",14.014,14.09,-0.42,224300,{"date":1263,"open":1264,"high":1265,"low":690,"close":496,"change":1006,"percent_change":1007,"volume":1266,"transactions":9,"vwap":496},"2026-01-15",14.13,14.238,295500,{"date":1268,"open":986,"high":478,"low":986,"close":495,"change":202,"percent_change":203,"volume":1269,"transactions":9,"vwap":495},"2026-01-14",200700,{"date":1271,"open":514,"high":211,"low":1272,"close":514,"change":191,"percent_change":1127,"volume":1273,"transactions":9,"vwap":514},"2026-01-13",14.125,313200,{"date":1275,"open":813,"high":524,"low":1276,"close":711,"change":497,"percent_change":1277,"volume":1278,"transactions":9,"vwap":711},"2026-01-12",13.725,2.11,405400,{"date":1280,"open":683,"high":655,"low":1281,"close":761,"change":455,"percent_change":455,"volume":1282,"transactions":9,"vwap":761},"2026-01-09",13.695,190600,{"date":1284,"open":1285,"high":791,"low":1286,"close":761,"change":862,"percent_change":1287,"volume":1288,"transactions":9,"vwap":761},"2026-01-08",13.46,13.448,2.69,366700,{"date":1290,"open":975,"high":975,"low":1291,"close":890,"change":222,"percent_change":1292,"volume":1293,"transactions":9,"vwap":890},"2026-01-07",13.27,0.3,316000,{"date":1295,"open":981,"high":814,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-06",13.29,13.34,-0.11,-0.82,301200,{"date":1302,"open":760,"high":1303,"low":889,"close":975,"change":808,"percent_change":809,"volume":1304,"transactions":9,"vwap":975},"2026-01-05",13.671,335800,{"date":1306,"open":1307,"high":883,"low":1308,"close":814,"change":877,"percent_change":1309,"volume":1310,"transactions":9,"vwap":814},"2026-01-02",13.25,13.2,1.66,324400,{"date":1312,"open":684,"high":1313,"low":1314,"close":1296,"change":1217,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1296},"2025-12-31",13.475,13.26,-1.77,541400,{"date":1318,"open":684,"high":748,"low":684,"close":870,"change":554,"percent_change":163,"volume":1319,"transactions":9,"vwap":870},"2025-12-30",348500,{"date":1321,"open":1297,"high":881,"low":1322,"close":876,"change":24,"percent_change":891,"volume":1323,"transactions":9,"vwap":876},"2025-12-29",13.325,352700,{"date":1325,"open":1326,"high":1327,"low":898,"close":1328,"change":1006,"percent_change":534,"volume":1329,"transactions":9,"vwap":1328},"2025-12-26",13.32,13.402,13.35,253900,{"date":1331,"open":1332,"high":1333,"low":1326,"close":1334,"change":395,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-24",13.59,13.603,13.4,-1.33,166400,{"date":1338,"open":981,"high":807,"low":1339,"close":820,"change":24,"percent_change":1099,"volume":1160,"transactions":9,"vwap":820},"2025-12-23",13.365,{"date":1341,"open":684,"high":820,"low":1334,"close":981,"change":554,"percent_change":1342,"volume":1343,"transactions":9,"vwap":981},"2025-12-22",0.75,411400,{"date":1345,"open":662,"high":1346,"low":1328,"close":1334,"change":725,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1334},"2025-12-19",13.719,-1.54,830900,{"date":1350,"open":741,"high":741,"low":1313,"close":748,"change":480,"percent_change":1351,"volume":1352,"transactions":9,"vwap":748},"2025-12-18",-1.02,512900,{"date":1354,"open":820,"high":670,"low":1355,"close":795,"change":126,"percent_change":1356,"volume":1357,"transactions":9,"vwap":795},"2025-12-17",13.562,1.85,631400,{"date":1359,"open":1259,"high":1259,"low":1360,"close":981,"change":319,"percent_change":1361,"volume":1362,"transactions":9,"vwap":981},"2025-12-16",13.491,-4.26,600700,{"date":1364,"open":590,"high":590,"low":644,"close":524,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":524},"2025-12-15",-0.47,-3.23,827700,{"date":1369,"open":588,"high":588,"low":1370,"close":590,"change":203,"percent_change":1371,"volume":1372,"transactions":9,"vwap":590},"2025-12-12",14.455,0.48,341500,{"date":1374,"open":209,"high":241,"low":211,"close":1004,"change":263,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1004},"2025-12-11",-0.68,563400,{"date":1378,"open":1004,"high":350,"low":462,"close":241,"change":116,"percent_change":624,"volume":1379,"transactions":9,"vwap":241},"2025-12-10",248000,{"date":1381,"open":231,"high":1011,"low":1005,"close":569,"change":191,"percent_change":1382,"volume":1383,"transactions":9,"vwap":569},"2025-12-09",1.11,353600,{"date":1385,"open":297,"high":259,"low":478,"close":505,"change":1132,"percent_change":1386,"volume":1387,"transactions":9,"vwap":505},"2025-12-08",-1.9,258500,{"date":1389,"open":358,"high":1390,"low":1391,"close":461,"change":463,"percent_change":749,"volume":1392,"transactions":9,"vwap":461},"2025-12-05",14.775,14.437,413500,{"date":1394,"open":230,"high":1395,"low":211,"close":189,"change":281,"percent_change":1396,"volume":1397,"transactions":9,"vwap":189},"2025-12-04",14.545,0.97,427900,{"date":1399,"open":991,"high":488,"low":644,"close":488,"change":156,"percent_change":1156,"volume":1400,"transactions":9,"vwap":488},"2025-12-03",534600,{"date":1402,"open":736,"high":736,"low":1403,"close":711,"change":541,"percent_change":1404,"volume":1405,"transactions":9,"vwap":711},"2025-12-02",14.015,-1.61,429700,{"date":1407,"open":1259,"high":211,"low":850,"close":200,"change":828,"percent_change":1408,"volume":1409,"transactions":9,"vwap":200},"2025-12-01",1.64,751200,{"date":1411,"open":790,"high":1412,"low":790,"close":711,"change":111,"percent_change":1413,"volume":1414,"transactions":9,"vwap":711},"2025-11-28",14.035,0.43,94200,{"date":1416,"open":759,"high":1259,"low":773,"close":707,"change":877,"percent_change":1059,"volume":1417,"transactions":9,"vwap":707},"2025-11-26",440800,{"date":1419,"open":753,"high":690,"low":691,"close":795,"change":712,"percent_change":1420,"volume":1421,"transactions":9,"vwap":795},"2025-11-25",-0.94,346400,{"date":1423,"open":707,"high":707,"low":655,"close":690,"change":624,"percent_change":1424,"volume":1425,"transactions":9,"vwap":690},"2025-11-24",-0.5,318300,{"date":1427,"open":747,"high":724,"low":700,"close":724,"change":126,"percent_change":1428,"volume":1429,"transactions":9,"vwap":724},"2025-11-21",1.82,473800,{"date":1431,"open":815,"high":692,"low":748,"close":662,"change":111,"percent_change":1432,"volume":1433,"transactions":9,"vwap":662},"2025-11-20",0.44,580100,{"date":1435,"open":781,"high":691,"low":1436,"close":805,"change":1006,"percent_change":534,"volume":1437,"transactions":9,"vwap":805},"2025-11-19",13.44,367300,{"date":1439,"open":807,"high":682,"low":814,"close":915,"change":693,"percent_change":437,"volume":1440,"transactions":9,"vwap":915},"2025-11-18",342800,{"date":1442,"open":682,"high":761,"low":676,"close":820,"change":418,"percent_change":1443,"volume":1444,"transactions":9,"vwap":820},"2025-11-17",-1.16,386700,{"date":1446,"open":758,"high":1447,"low":806,"close":761,"change":24,"percent_change":1099,"volume":1448,"transactions":9,"vwap":761},"2025-11-14",13.778,383500,{"date":1450,"open":791,"high":658,"low":748,"close":815,"change":263,"percent_change":1451,"volume":1452,"transactions":9,"vwap":815},"2025-11-13",-0.73,724800,{"date":1454,"open":805,"high":813,"low":781,"close":813,"change":693,"percent_change":437,"volume":1455,"transactions":9,"vwap":813},"2025-11-12",437700,{"date":1457,"open":806,"high":747,"low":883,"close":1458,"change":563,"percent_change":1382,"volume":1459,"transactions":9,"vwap":1458},"2025-11-11",13.65,1000200,{"date":1461,"open":898,"high":814,"low":1291,"close":981,"change":351,"percent_change":1462,"volume":1463,"transactions":9,"vwap":981},"2025-11-10",1.43,432600,{"date":1465,"open":1466,"high":1326,"low":1467,"close":827,"change":191,"percent_change":1468,"volume":1469,"transactions":9,"vwap":827},"2025-11-07",13.04,13,1.22,440200,{"date":1471,"open":1472,"high":1308,"low":1473,"close":1474,"change":1012,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-06",13.07,12.93,13.15,-1.42,424200,{"date":1478,"open":1296,"high":1479,"low":1291,"close":1297,"change":455,"percent_change":455,"volume":1480,"transactions":9,"vwap":1297},"2025-11-05",13.439,527700,{"date":1482,"open":826,"high":876,"low":1483,"close":1297,"change":1058,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1297},"2025-11-04",13.1,1.83,485100,{"date":1487,"open":889,"high":1488,"low":1489,"close":1483,"change":318,"percent_change":1375,"volume":1490,"transactions":9,"vwap":1483},"2025-11-03",13.215,13.03,2414400,{"date":1492,"open":1308,"high":1493,"low":1483,"close":1494,"change":202,"percent_change":24,"volume":1495,"transactions":9,"vwap":1494},"2025-10-31",13.23,13.19,212400,{"date":1497,"open":895,"high":1308,"low":895,"close":1498,"change":554,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-10-30",13.18,0.76,241600,{"date":1502,"open":1503,"high":1474,"low":1504,"close":1505,"change":636,"percent_change":151,"volume":1506,"transactions":9,"vwap":1505},"2025-10-29",13.05,13.02,13.08,241200,{"date":1508,"open":1474,"high":1474,"low":1473,"close":1489,"change":263,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1489},"2025-10-28",-0.76,276800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":445,"percent_change":470,"volume":1517,"transactions":9,"vwap":1516},"2025-10-27",13.09,13.16,12.98,13.13,256400,{"date":1519,"open":1520,"high":1474,"low":1521,"close":897,"change":212,"percent_change":1522,"volume":1523,"transactions":9,"vwap":897},"2025-10-24",13.11,12.92,-1.15,212700,{"date":1525,"open":1503,"high":1520,"low":1526,"close":1483,"change":126,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1483},"2025-10-23",12.917,1.95,254700,{"date":1530,"open":1531,"high":1473,"low":1532,"close":1533,"change":24,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-22",12.8,12.74,12.85,0.63,323200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":563,"percent_change":64,"volume":1542,"transactions":9,"vwap":1541},"2025-10-21",12.65,12.79,12.63,12.77,343100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":111,"percent_change":1371,"volume":1549,"transactions":9,"vwap":1548},"2025-10-20",12.56,12.64,12.46,12.62,420400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1545,"change":24,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1545},"2025-10-17",12.42,12.57,12.36,0.64,441500,{"date":1558,"open":1545,"high":1559,"low":1560,"close":1561,"change":479,"percent_change":418,"volume":1562,"transactions":9,"vwap":1561},"2025-10-16",12.565,12.414,12.48,369800,{"date":1564,"open":1565,"high":1566,"low":1552,"close":1567,"change":24,"percent_change":1555,"volume":1568,"transactions":9,"vwap":1567},"2025-10-15",12.44,12.6,12.5,257800,{"date":1570,"open":1571,"high":1572,"low":30,"close":1552,"change":541,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1552},"2025-10-14",12.39,12.51,-1.82,771700,{"date":1576,"open":1577,"high":1531,"low":1578,"close":1538,"change":786,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1538},"2025-10-13",12.75,12.55,-0.32,338900,{"date":1582,"open":1483,"high":1483,"low":1538,"close":1583,"change":1365,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-10-10",12.69,-3.57,612800,{"date":1587,"open":684,"high":1588,"low":1474,"close":1514,"change":725,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1514},"2025-10-09",13.47,-1.57,551700,{"date":1592,"open":981,"high":981,"low":888,"close":904,"change":480,"percent_change":213,"volume":1593,"transactions":9,"vwap":904},"2025-10-08",365300,{"date":1595,"open":1285,"high":814,"low":1328,"close":814,"change":116,"percent_change":624,"volume":953,"transactions":9,"vwap":814},"2025-10-07",{"date":1597,"open":1297,"high":870,"low":1297,"close":883,"change":445,"percent_change":1598,"volume":1599,"transactions":9,"vwap":883},"2025-10-06",1.35,489300,{"date":1601,"open":1514,"high":904,"low":1514,"close":1297,"change":351,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1297},"2025-10-03",1.44,260200,{"date":1605,"open":898,"high":1606,"low":1607,"close":1474,"change":1298,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1474},"2025-10-02",13.341,13.12,-0.83,220100,{"date":1611,"open":1504,"high":1328,"low":1504,"close":1314,"change":436,"percent_change":617,"volume":1517,"transactions":9,"vwap":1314},"2025-10-01",{"date":1613,"open":1493,"high":1493,"low":1614,"close":826,"change":581,"percent_change":1615,"volume":1616,"transactions":9,"vwap":826},"2025-09-30",12.96,-0.9,376300,{"date":1618,"open":1297,"high":1328,"low":1619,"close":1314,"change":1298,"percent_change":1299,"volume":1620,"transactions":9,"vwap":1314},"2025-09-29",13.085,439700,{"date":1622,"open":1291,"high":981,"low":1291,"close":904,"change":554,"percent_change":1342,"volume":1623,"transactions":9,"vwap":904},"2025-09-26",447400,{"date":1625,"open":819,"high":1326,"low":1308,"close":1291,"change":786,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1291},"2025-09-25",-0.3,378200,{"date":1629,"open":1630,"high":1334,"low":1493,"close":827,"change":554,"percent_change":1499,"volume":1631,"transactions":9,"vwap":827},"2025-09-24",13.24,727600,{"date":1633,"open":1473,"high":1493,"low":1634,"close":889,"change":497,"percent_change":1635,"volume":1636,"transactions":9,"vwap":889},"2025-09-23",12.877,2.24,423400,{"date":1638,"open":1521,"high":897,"low":1639,"close":1521,"change":359,"percent_change":541,"volume":1640,"transactions":9,"vwap":1521},"2025-09-22",12.83,445700,{"date":1642,"open":1614,"high":1467,"low":1639,"close":897,"change":116,"percent_change":525,"volume":1643,"transactions":9,"vwap":897},"2025-09-19",705800,{"date":1645,"open":1467,"high":1467,"low":1646,"close":1614,"change":479,"percent_change":212,"volume":1647,"transactions":9,"vwap":1614},"2025-09-18",12.815,354400,{"date":1649,"open":1639,"high":895,"low":1539,"close":1515,"change":563,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1515},"2025-09-17",1.17,502100,{"date":1653,"open":1538,"high":1654,"low":1655,"close":1639,"change":1058,"percent_change":1656,"volume":673,"transactions":9,"vwap":1639},"2025-09-16",12.84,12.635,1.91,{"date":1658,"open":1659,"high":1660,"low":1561,"close":1661,"change":111,"percent_change":1371,"volume":1662,"transactions":9,"vwap":1661},"2025-09-15",12.54,12.66,12.59,699300,{"date":1664,"open":1661,"high":1665,"low":1666,"close":1667,"change":1006,"percent_change":299,"volume":1668,"transactions":9,"vwap":1667},"2025-09-12",12.631,12.525,12.53,341100,{"date":1670,"open":1671,"high":1661,"low":1672,"close":1673,"change":591,"percent_change":1277,"volume":1674,"transactions":9,"vwap":1673},"2025-09-11",12.31,12.27,12.58,464400,{"date":1676,"open":1677,"high":1565,"low":1678,"close":30,"change":290,"percent_change":1679,"volume":1680,"transactions":9,"vwap":30},"2025-09-10",12.1,12.09,1.65,587100,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":290,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-09",11.95,12.22,12.12,1.68,298100,{"date":1689,"open":1683,"high":1690,"low":180,"close":1691,"change":359,"percent_change":685,"volume":1692,"transactions":9,"vwap":1691},"2025-09-08",12,11.92,901600,{"date":1694,"open":1677,"high":1695,"low":1696,"close":1683,"change":252,"percent_change":967,"volume":1697,"transactions":9,"vwap":1683},"2025-09-05",12.15,11.925,501500,{"date":1699,"open":1677,"high":1700,"low":1690,"close":1695,"change":280,"percent_change":191,"volume":1701,"transactions":9,"vwap":1695},"2025-09-04",12.24,469900,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":624,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-03",12.01,12.14,12.13,-0.57,522000,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":222,"percent_change":1081,"volume":1714,"transactions":9,"vwap":1713},"2025-09-02",12.06,12.21,12.2,357600,{"date":1716,"open":1705,"high":1717,"low":1685,"close":1718,"change":1006,"percent_change":1171,"volume":1719,"transactions":9,"vwap":1718},"2025-08-29",12.261,12.16,1461400,{"date":1721,"open":1722,"high":1712,"low":1723,"close":1712,"change":281,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1712},"2025-08-28",12.05,11.97,1.16,572700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1006,"percent_change":1171,"volume":1732,"transactions":9,"vwap":1731},"2025-08-27",12.11,12.165,12.02,12.07,628600,{"date":1734,"open":1712,"high":1735,"low":1736,"close":1685,"change":395,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1685},"2025-08-26",12.25,12.03,-1.46,564100,{"date":1740,"open":30,"high":1741,"low":1742,"close":1743,"change":1006,"percent_change":299,"volume":1744,"transactions":9,"vwap":1743},"2025-08-25",12.43,12.26,12.3,503200,{"date":1746,"open":1685,"high":1747,"low":1685,"close":1748,"change":877,"percent_change":309,"volume":1749,"transactions":9,"vwap":1748},"2025-08-22",12.37,12.35,256100,{"date":1751,"open":1711,"high":1695,"low":1752,"close":1706,"change":24,"percent_change":141,"volume":1753,"transactions":9,"vwap":1706},"2025-08-21",11.99,313100,{"date":1755,"open":1756,"high":1731,"low":1756,"close":1722,"change":243,"percent_change":769,"volume":1757,"transactions":9,"vwap":1722},"2025-08-20",11.9,401000,{"date":1759,"open":1723,"high":1722,"low":1760,"close":1691,"change":359,"percent_change":685,"volume":1761,"transactions":9,"vwap":1691},"2025-08-19",11.91,343000,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1683,"change":1766,"percent_change":1172,"volume":1767,"transactions":9,"vwap":1683},"2025-08-18",12.28,11.94,-0.33,565400,{"date":1769,"open":1567,"high":1667,"low":1770,"close":1764,"change":948,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1764},"2025-08-15",12.23,-1.37,438400,{"date":1774,"open":1775,"high":1538,"low":1552,"close":1776,"change":252,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-08-14",12.61,12.45,-1.58,555400,{"date":1780,"open":1671,"high":1660,"low":1781,"close":1538,"change":497,"percent_change":801,"volume":1782,"transactions":9,"vwap":1538},"2025-08-13",12.262,532700,{"date":1784,"open":1677,"high":1552,"low":1677,"close":1554,"change":1292,"percent_change":1156,"volume":1640,"transactions":9,"vwap":1554},"2025-08-12",{"date":1786,"open":1787,"high":1700,"low":1788,"close":1711,"change":480,"percent_change":1522,"volume":1789,"transactions":9,"vwap":1711},"2025-08-11",12.17,11.96,397400,{"date":1791,"open":1672,"high":1792,"low":1685,"close":1713,"change":1006,"percent_change":1171,"volume":1793,"transactions":9,"vwap":1713},"2025-08-08",12.361,474600,{"date":1795,"open":1561,"high":1796,"low":1713,"close":1735,"change":1365,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1735},"2025-08-07",12.633,-3.69,562300,{"date":1800,"open":1801,"high":897,"low":1660,"close":1802,"change":479,"percent_change":418,"volume":1803,"transactions":9,"vwap":1802},"2025-08-06",12.78,12.72,567600,{"date":1805,"open":1639,"high":1654,"low":1538,"close":1532,"change":281,"percent_change":1382,"volume":1806,"transactions":9,"vwap":1532},"2025-08-05",505200,{"date":1808,"open":1567,"high":1546,"low":1809,"close":1566,"change":222,"percent_change":146,"volume":1810,"transactions":9,"vwap":1566},"2025-08-04",12.49,442100,{"date":1812,"open":1566,"high":1775,"low":1813,"close":1545,"change":289,"percent_change":1058,"volume":1814,"transactions":9,"vwap":1545},"2025-08-01",12.41,811900,{"date":1816,"open":1817,"high":1673,"low":1818,"close":1667,"change":202,"percent_change":24,"volume":1819,"transactions":9,"vwap":1667},"2025-07-31",12.47,12.445,528200,{"date":1821,"open":1659,"high":1578,"low":1822,"close":1823,"change":1006,"percent_change":299,"volume":1824,"transactions":9,"vwap":1823},"2025-07-30",12.465,12.52,394600,{"date":1826,"open":1565,"high":1673,"low":1748,"close":1553,"change":24,"percent_change":1555,"volume":1827,"transactions":9,"vwap":1553},"2025-07-29",385600,{"date":1829,"open":1747,"high":1659,"low":1747,"close":1809,"change":243,"percent_change":884,"volume":1830,"transactions":9,"vwap":1809},"2025-07-28",402800,{"date":1832,"open":1743,"high":1833,"low":1834,"close":1554,"change":203,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1554},"2025-07-25",12.38,12.161,0.57,437900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1839,"change":786,"percent_change":1579,"volume":1842,"transactions":9,"vwap":1839},"2025-07-24",12.29,12.33,12.177,525400,{"date":1844,"open":1787,"high":1748,"low":1845,"close":1840,"change":877,"percent_change":1428,"volume":1846,"transactions":9,"vwap":1840},"2025-07-23",12.08,577300,{"date":1848,"open":1690,"high":1849,"low":1850,"close":1728,"change":693,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1728},"2025-07-22",12.18,11.98,0.92,546800,{"date":1854,"open":1713,"high":1684,"low":1850,"close":1690,"change":395,"percent_change":726,"volume":1855,"transactions":9,"vwap":1690},"2025-07-21",741400,{"date":1857,"open":1672,"high":1554,"low":1685,"close":1849,"change":252,"percent_change":852,"volume":1858,"transactions":9,"vwap":1849},"2025-07-18",1168900,{"date":1860,"open":1541,"high":1861,"low":1748,"close":1833,"change":625,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1833},"2025-07-17",12.783,-3.81,1396900,{"date":1865,"open":1614,"high":1866,"low":1867,"close":1868,"change":525,"percent_change":489,"volume":1869,"transactions":9,"vwap":1868},"2025-07-16",13.053,12.825,12.87,452300,{"date":1871,"open":1498,"high":1872,"low":1473,"close":897,"change":395,"percent_change":1771,"volume":1873,"transactions":9,"vwap":897},"2025-07-15",13.195,423500,{"date":1875,"open":1307,"high":1876,"low":1877,"close":1516,"change":395,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1516},"2025-07-14",13.315,13.075,-1.35,1074700,{"date":1881,"open":1493,"high":825,"low":1308,"close":827,"change":289,"percent_change":828,"volume":1882,"transactions":9,"vwap":827},"2025-07-11",270000,{"date":1884,"open":1307,"high":827,"low":1483,"close":819,"change":202,"percent_change":24,"volume":1885,"transactions":9,"vwap":819},"2025-07-10",258000,{"date":1887,"open":1297,"high":1888,"low":1314,"close":1291,"change":480,"percent_change":213,"volume":1889,"transactions":9,"vwap":1291},"2025-07-09",13.405,230900,{"date":1891,"open":1892,"high":909,"low":1892,"close":896,"change":463,"percent_change":1893,"volume":1894,"transactions":9,"vwap":896},"2025-07-08",13.17,1.59,429300,{"date":1896,"open":1513,"high":890,"low":1897,"close":1308,"change":289,"percent_change":828,"volume":1898,"transactions":9,"vwap":1308},"2025-07-07",13.065,515100,{"date":1900,"open":1503,"high":1308,"low":1503,"close":1892,"change":111,"percent_change":677,"volume":1901,"transactions":9,"vwap":1892},"2025-07-03",411900,{"date":1903,"open":1514,"high":1904,"low":1905,"close":1520,"change":359,"percent_change":541,"volume":1906,"transactions":9,"vwap":1520},"2025-07-02",13.205,13.06,990000,{"date":1908,"open":1909,"high":1910,"low":895,"close":826,"change":111,"percent_change":677,"volume":1911,"transactions":9,"vwap":826},"2025-07-01",13.01,13.188,332600,{"date":1913,"open":1909,"high":1914,"low":1915,"close":1505,"change":289,"percent_change":828,"volume":1916,"transactions":9,"vwap":1505},"2025-06-30",13.105,12.975,258900,{"date":1918,"open":1504,"high":1905,"low":1919,"close":1503,"change":563,"percent_change":1724,"volume":1920,"transactions":9,"vwap":1503},"2025-06-27",12.9,302100,{"date":1922,"open":1923,"high":1919,"low":1531,"close":1919,"change":436,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1919},"2025-06-26",12.81,0.94,706400,{"date":1927,"open":895,"high":1928,"low":1801,"close":1801,"change":948,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1801},"2025-06-25",13.025,-1.31,753400,{"date":1932,"open":897,"high":1607,"low":1531,"close":897,"change":455,"percent_change":455,"volume":1933,"transactions":9,"vwap":897},"2025-06-24",747600,{"date":1935,"open":1291,"high":1297,"low":1521,"close":897,"change":366,"percent_change":1936,"volume":1937,"transactions":9,"vwap":897},"2025-06-23",-1.97,614800,{"date":1939,"open":1308,"high":1314,"low":1472,"close":889,"change":280,"percent_change":563,"volume":1940,"transactions":9,"vwap":889},"2025-06-20",753600,{"date":1942,"open":684,"high":980,"low":1516,"close":1494,"change":395,"percent_change":1878,"volume":1943,"transactions":9,"vwap":1494},"2025-06-18",530200,{"date":1945,"open":1458,"high":1946,"low":1947,"close":904,"change":1298,"percent_change":1299,"volume":1948,"transactions":9,"vwap":904},"2025-06-17",13.687,13.36,609200,{"date":1950,"open":753,"high":724,"low":1951,"close":980,"change":809,"percent_change":1952,"volume":1953,"transactions":9,"vwap":980},"2025-06-16",13.455,-3.16,773800,{"date":1955,"open":724,"high":723,"low":692,"close":800,"change":455,"percent_change":455,"volume":1956,"transactions":9,"vwap":800},"2025-06-13",707200,{"date":1958,"open":670,"high":800,"low":759,"close":800,"change":636,"percent_change":862,"volume":1959,"transactions":9,"vwap":800},"2025-06-12",155700,{"date":1961,"open":813,"high":649,"low":683,"close":790,"change":281,"percent_change":93,"volume":1962,"transactions":9,"vwap":790},"2025-06-11",310900,{"date":1964,"open":747,"high":717,"low":747,"close":683,"change":636,"percent_change":1155,"volume":1965,"transactions":9,"vwap":683},"2025-06-10",269300,{"date":1967,"open":700,"high":683,"low":805,"close":700,"change":202,"percent_change":203,"volume":1968,"transactions":9,"vwap":700},"2025-06-09",180700,{"date":1970,"open":870,"high":683,"low":870,"close":691,"change":436,"percent_change":244,"volume":1971,"transactions":9,"vwap":691},"2025-06-06",281600,{"date":1973,"open":700,"high":700,"low":814,"close":806,"change":479,"percent_change":212,"volume":1974,"transactions":9,"vwap":806},"2025-06-05",188000,{"date":1976,"open":747,"high":836,"low":870,"close":909,"change":1012,"percent_change":1977,"volume":1978,"transactions":9,"vwap":909},"2025-06-04",-1.38,245300,{"date":1980,"open":870,"high":813,"low":870,"close":813,"change":828,"percent_change":872,"volume":1981,"transactions":9,"vwap":813},"2025-06-03",218600,{"date":1983,"open":825,"high":758,"low":825,"close":870,"change":445,"percent_change":1598,"volume":1984,"transactions":9,"vwap":870},"2025-06-02",250700,{"date":1986,"open":981,"high":814,"low":888,"close":1328,"change":1012,"percent_change":940,"volume":1987,"transactions":9,"vwap":1328},"2025-05-30",290600,{"date":1989,"open":909,"high":691,"low":883,"close":676,"change":636,"percent_change":1155,"volume":1990,"transactions":9,"vwap":676},"2025-05-29",295400,{"date":1992,"open":807,"high":683,"low":876,"close":881,"change":624,"percent_change":899,"volume":1993,"transactions":9,"vwap":881},"2025-05-28",346800,{"date":1995,"open":883,"high":1332,"low":975,"close":781,"change":203,"percent_change":1996,"volume":1997,"transactions":9,"vwap":781},"2025-05-27",0.52,274400,{"date":1999,"open":1334,"high":807,"low":1334,"close":881,"change":280,"percent_change":563,"volume":2000,"transactions":9,"vwap":881},"2025-05-23",225300,{"date":2002,"open":1588,"high":883,"low":1326,"close":1588,"change":479,"percent_change":212,"volume":2003,"transactions":9,"vwap":1588},"2025-05-22",289300,{"date":2005,"open":758,"high":761,"low":1588,"close":881,"change":480,"percent_change":2006,"volume":2007,"transactions":9,"vwap":881},"2025-05-21",-1.03,327700,{"date":2009,"open":1332,"high":2010,"low":2011,"close":758,"change":289,"percent_change":877,"volume":2012,"transactions":9,"vwap":758},"2025-05-20",13.665,13.544,293100,{"date":2014,"open":805,"high":1458,"low":975,"close":807,"change":786,"percent_change":701,"volume":2015,"transactions":9,"vwap":807},"2025-05-19",272400,{"date":2017,"open":795,"high":774,"low":820,"close":805,"change":1298,"percent_change":582,"volume":1343,"transactions":9,"vwap":805},"2025-05-16",{"date":2019,"open":658,"high":655,"low":700,"close":795,"change":808,"percent_change":1021,"volume":2020,"transactions":9,"vwap":795},"2025-05-15",294300,{"date":2022,"open":648,"high":724,"low":773,"close":658,"change":712,"percent_change":2023,"volume":1836,"transactions":9,"vwap":658},"2025-05-14",-0.93,{"date":2025,"open":741,"high":850,"low":670,"close":648,"change":222,"percent_change":497,"volume":2026,"transactions":9,"vwap":648},"2025-05-13",347700,{"date":2028,"open":730,"high":991,"low":2029,"close":741,"change":351,"percent_change":470,"volume":2030,"transactions":9,"vwap":741},"2025-05-12",13.858,451600,{"date":2032,"open":758,"high":682,"low":814,"close":747,"change":191,"percent_change":2033,"volume":2034,"transactions":9,"vwap":747},"2025-05-09",1.18,321800,{"date":2036,"open":980,"high":915,"low":975,"close":806,"change":525,"percent_change":1185,"volume":2037,"transactions":9,"vwap":806},"2025-05-08",387100,{"date":2039,"open":698,"high":2040,"low":758,"close":758,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":758},"2025-05-07",14.007,-0.38,-2.71,798500,{"date":2045,"open":753,"high":506,"low":759,"close":656,"change":1217,"percent_change":2046,"volume":2047,"transactions":9,"vwap":656},"2025-05-06",-1.68,641400,{"date":2049,"open":462,"high":1004,"low":640,"close":640,"change":701,"percent_change":2050,"volume":2051,"transactions":9,"vwap":640},"2025-05-05",-1.99,289500,{"date":2053,"open":20,"high":588,"low":928,"close":476,"change":191,"percent_change":1382,"volume":2054,"transactions":9,"vwap":476},"2025-05-02",238300,{"date":2056,"open":644,"high":505,"low":644,"close":488,"change":272,"percent_change":1656,"volume":2057,"transactions":9,"vwap":488},"2025-05-01",205300,{"date":2059,"open":504,"high":231,"low":656,"close":522,"change":1065,"percent_change":2060,"volume":2061,"transactions":9,"vwap":522},"2025-04-30",-2.15,408600,{"date":2063,"open":219,"high":444,"low":1005,"close":231,"change":395,"percent_change":2064,"volume":2065,"transactions":9,"vwap":231},"2025-04-29",-1.23,179400,{"date":2067,"open":189,"high":2068,"low":23,"close":241,"change":243,"percent_change":71,"volume":2069,"transactions":9,"vwap":241},"2025-04-28",14.625,190100,{"date":2071,"open":199,"high":1004,"low":2072,"close":21,"change":111,"percent_change":2073,"volume":2074,"transactions":9,"vwap":21},"2025-04-25",14.315,0.42,114700,{"date":2076,"open":569,"high":569,"low":198,"close":1005,"change":808,"percent_change":1171,"volume":957,"transactions":9,"vwap":1005},"2025-04-24",{"date":2078,"open":358,"high":590,"low":478,"close":21,"change":455,"percent_change":455,"volume":2079,"transactions":9,"vwap":21},"2025-04-23",193400,{"date":184,"open":488,"high":241,"low":933,"close":21,"change":598,"percent_change":1534,"volume":2081,"transactions":9,"vwap":21},205800]