[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BXMT":3,"homepage-market-summary":34,"stock-historical-BXMT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BXMT","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},"Blackstone Mortgage Trust, Inc. (NEW)","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Blackstone Mortgage Trust Inc is an externally managed real estate finance company that originates, acquires, and manages senior loans and other debt or credit-oriented investments collateralized by or relating to commercial real estate in North America, Europe, and Australia. Its portfolio is composed of senior loans secured by high-quality, institutional assets located in main markets, and sponsored by experienced, well-capitalized real estate investment owners and operators. The group finances its investments in a variety of ways, including borrowing under secured credit facilities, issuing collateralized loan obligations, or CLOs, other securitization transactions, syndicating senior loans and\u002For participations, and other forms of asset-level financing.","29","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},17.2477,1.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},10.9,11.43,11.475,10.88,11.3,-0.4,-3.54,3539076.773274,25716,11.0375,20.67,1688018.173454765,0.2,10994,{"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":184},365,1000,{"period_high":30,"period_low":23,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},1528158,557777761.537146,-41.93,"2025-04-22",[185,186,195,205,216,227,237,246,257,267,276,285,296,305,316,323,332,343,352,361,372,381,389,396,406,415,423,432,440,449,458,468,477,488,497,508,518,527,537,545,554,561,569,578,586,596,606,616,624,634,644,654,662,672,681,689,696,702,709,714,722,730,738,744,750,757,762,768,773,780,786,794,801,809,817,826,833,840,847,855,860,868,875,878,884,889,895,902,906,912,918,925,933,937,943,951,955,961,966,973,978,984,991,997,1004,1011,1017,1024,1031,1039,1047,1054,1062,1068,1072,1077,1083,1089,1098,1106,1112,1118,1124,1129,1137,1141,1145,1150,1156,1163,1170,1178,1185,1191,1198,1203,1207,1213,1217,1222,1227,1231,1236,1240,1244,1249,1253,1257,1262,1267,1273,1279,1284,1290,1293,1298,1303,1308,1312,1317,1322,1329,1334,1338,1341,1345,1350,1356,1361,1365,1369,1374,1377,1381,1386,1390,1394,1398,1402,1407,1412,1418,1422,1427,1431,1436,1441,1444,1447,1452,1458,1462,1465,1470,1474,1480,1483,1489,1496,1504,1512,1519,1525,1531,1536,1541,1545,1548,1551,1555,1558,1561,1564,1567,1571,1574,1578,1582,1585,1589,1592,1595,1598,1601,1605,1610,1614,1618,1622,1625,1630,1633,1636,1640,1645,1648,1651,1654,1659,1663,1668,1673,1678,1681,1685,1688,1691,1696,1699,1702,1706,1709,1713,1716,1720,1723,1727,1732,1736,1739,1743,1746,1750,1754,1757,1761,1764,1768,1772,1775,1779,1783,1787,1790,1794,1797,1801,1804,1807,1811,1815,1819,1821,1824,1827,1830,1835,1839,1843,1848,1852,1855,1859,1863,1867,1871,1874,1878,1881,1886,1889,1892,1895,1899,1902,1906,1910,1913,1916,1919,1923,1927,1930,1934,1937,1940,1944,1947,1951,1954,1957,1960,1963,1967,1970,1973,1977,1981,1984,1987,1990,1994,1997,2000,2003,2007,2010,2013,2017,2021,2025,2028,2031,2034,2038,2042,2046,2049,2052,2055,2057,2061,2064,2067,2070,2073,2077,2081,2084,2087,2090,2093,2097,2100,2103],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":24,"high":188,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",11.45,11.115,-0.15,-1.31,3757873.340229,27128,11.2622,{"date":196,"open":197,"high":198,"low":199,"close":188,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",12,12.06,11.44,-0.86,-6.99,4577533.290465,26546,11.5921,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.44,12.525,12.22,12.31,-0.1,-0.81,2858188.73848,20293,12.3483,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",12.39,12.49,12.225,12.41,-0.09,-0.72,2236960.657245,18368,12.3845,{"date":228,"open":207,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",12.605,12.3801,12.5,0.11,0.89,1811856.906163,15713,12.5192,{"date":238,"open":239,"high":240,"low":210,"close":218,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",12.62,12.68,-0.18,-1.43,2732654.034917,21405,12.428,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",13.14,13.16,12.53,12.57,-0.57,-4.34,3784943.315807,25391,12.6962,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.35,13.4,13.135,-0.13,-0.98,1885201.778239,17428,13.2025,{"date":268,"open":260,"high":269,"low":270,"close":271,"change":272,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",13.43,13.185,13.27,0,2063572.664553,19017,13.2965,{"date":277,"open":278,"high":279,"low":271,"close":271,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",13.455,13.58,-0.23,-1.7,7971904.521717,21586,13.2976,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",13.42,13.61,13.37,13.5,0.21,1.58,2831537.726037,19928,13.4893,{"date":297,"open":269,"high":298,"low":299,"close":300,"change":116,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",13.585,13.17,13.29,-0.08,2100302.831127,18495,13.3463,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",13.13,13.425,13.1,13.3,0.13,0.99,2231738.539447,21533,13.3294,{"date":317,"open":310,"high":278,"low":318,"close":299,"change":241,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",13.11,-1.35,1848845.968896,18859,13.2042,{"date":324,"open":325,"high":326,"low":327,"close":259,"change":262,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",13.53,13.6,13.34,-0.96,1902853.685155,17544,13.4008,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",13.85,13.9,13.44,13.48,-0.39,-2.81,2376435.640385,19058,13.5651,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":272,"percent_change":272,"volume":349,"transactions":350,"vwap":351},"2026-09-09",13.86,14.0574,13.785,13.87,2059282.316987,18447,13.8901,{"date":353,"open":354,"high":355,"low":345,"close":348,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",14.09,14.14,-0.33,-2.32,1589860.646897,15135,13.9318,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",14.02,14.27,14.01,14.2,0.04,0.28,1145351.668134,11458,14.1998,{"date":373,"open":354,"high":374,"low":375,"close":376,"change":377,"percent_change":50,"volume":378,"transactions":379,"vwap":380},"2026-09-03",14.175,13.89,14.16,0.14,1441345.731932,11610,14.0836,{"date":382,"open":345,"high":383,"low":384,"close":363,"change":291,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",14.07,13.81,1.52,1475280.819605,13176,14.015,{"date":390,"open":384,"high":345,"low":391,"close":384,"change":222,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",13.72,-0.65,2109642.616443,19399,13.7859,{"date":397,"open":398,"high":399,"low":400,"close":335,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",13.67,13.94,13.62,0.17,1.24,2213775.114958,16205,13.8563,{"date":407,"open":408,"high":409,"low":288,"close":410,"change":301,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",13.82,13.8998,13.73,-0.58,1814229.485676,15045,13.7381,{"date":416,"open":335,"high":417,"low":384,"close":384,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",14.08,-0.11,-0.79,1870809.49595,16284,13.924,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":418,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",14.03,13.875,13.92,-0.78,2087918.051492,17295,13.945,{"date":433,"open":434,"high":355,"low":435,"close":425,"change":222,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",14.12,13.965,-0.64,1540519.996822,12949,14.0485,{"date":441,"open":442,"high":443,"low":444,"close":434,"change":190,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",14.25,14.425,14.1,-1.05,2003417.492627,15402,14.1637,{"date":450,"open":451,"high":452,"low":453,"close":364,"change":301,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",14.4,14.45,14.265,-0.56,1656375.66947,14089,14.3474,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":418,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",14.41,14.53,14.255,14.35,-0.76,1024656.29078,12462,14.3556,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":368,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",14.3,14.7777,14.46,1.97,1832719.311449,16057,14.5694,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",14.28,14.4037,14.05,14.18,-0.06,-0.42,1540409.372063,14883,14.1887,{"date":489,"open":490,"high":452,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":470},"2026-08-17",14.38,14.215,14.24,-0.24,-1.66,2551871.346753,18776,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",14.51,14.73,14.37,14.48,-0.02,-0.14,2096120.607388,19641,14.5068,{"date":509,"open":510,"high":511,"low":492,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",14.31,14.56,14.5,0.22,1.54,2376769.747738,23482,14.4765,{"date":519,"open":520,"high":521,"low":364,"close":479,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",14.7,14.835,-0.36,-2.46,3515799.765161,31036,14.4238,{"date":528,"open":482,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",14.68,14.15,14.64,0.47,3.32,2290602.235951,22470,14.5399,{"date":538,"open":481,"high":492,"low":539,"close":540,"change":541,"percent_change":377,"volume":542,"transactions":543,"vwap":544},"2026-08-10",13.905,14.17,0.02,2010024.085377,21105,14.1076,{"date":546,"open":547,"high":470,"low":548,"close":530,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",13.99,13.97,0.31,2.24,2649713.006365,23463,14.1571,{"date":555,"open":556,"high":380,"low":410,"close":557,"change":211,"percent_change":223,"volume":558,"transactions":559,"vwap":560},"2026-08-06",13.98,13.84,3349451.070323,30595,13.8989,{"date":562,"open":470,"high":563,"low":557,"close":399,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",14.36,-0.48,-3.33,5142514.001594,34782,14.0173,{"date":570,"open":512,"high":571,"low":572,"close":573,"change":190,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",14.54,14.13,14.42,-1.03,4674282.923816,41563,14.3335,{"date":579,"open":502,"high":580,"low":472,"close":581,"change":582,"percent_change":291,"volume":583,"transactions":584,"vwap":585},"2026-08-03",14.76,14.57,0.03,2969939.776413,28247,14.6061,{"date":587,"open":588,"high":589,"low":590,"close":571,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",14.49,14.71,14.11,-0.43,-2.87,5995729.394413,47489,14.4208,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":242,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",15.83,16.075,14.895,14.97,-8.72,5282596.169893,38410,15.2003,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":493,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",16.55,16.66,16.32,16.4,-1.44,1615903.607469,17529,16.4402,{"date":617,"open":608,"high":618,"low":608,"close":619,"change":541,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",16.85,16.64,0.12,1228687.941766,12267,16.7315,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":484,"volume":631,"transactions":632,"vwap":633},"2026-07-27",16.74,16.94,16.59,16.62,-0.07,1263661.763944,12349,16.6846,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":32,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",16.54,16.795,16.5,16.69,1.21,983598.046408,12849,16.7085,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",16.7,16.42,16.49,-0.21,-1.26,1595754.9037,15770,16.4992,{"date":655,"open":618,"high":656,"low":657,"close":646,"change":222,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",16.87,16.63,-0.54,1077374.033711,11520,16.707,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",16.65,16.88,16.79,0.08,0.48,1204789.97636,13542,16.7982,{"date":673,"open":674,"high":674,"low":629,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",17.03,16.71,-0.37,-2.17,1849102.639182,19821,16.7706,{"date":682,"open":683,"high":684,"low":618,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-17",17.25,17.26,17.08,-0.31,-1.78,2237300,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":292,"volume":695,"transactions":9,"vwap":693},"2026-07-16",17.18,17.49,17.39,0.27,1131700,{"date":697,"open":698,"high":699,"low":627,"close":700,"change":541,"percent_change":620,"volume":701,"transactions":9,"vwap":700},"2026-07-15",17.16,17.33,17.12,2197100,{"date":703,"open":704,"high":683,"low":705,"close":706,"change":368,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-14",16.8,16.76,17.1,1.66,1792100,{"date":710,"open":665,"high":706,"low":711,"close":712,"change":280,"percent_change":319,"volume":713,"transactions":9,"vwap":712},"2026-07-13",16.72,16.82,1660400,{"date":715,"open":716,"high":717,"low":665,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",16.95,17.17,17.049999,0.18,1.07,1260800,{"date":723,"open":724,"high":725,"low":726,"close":656,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":656},"2026-07-09",17.040001,17.09,16.84,-0.16,-0.94,1546500,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",17.24,17,17.030001,-0.12,-0.7,1220900,{"date":739,"open":740,"high":741,"low":700,"close":742,"change":686,"percent_change":687,"volume":743,"transactions":9,"vwap":742},"2026-07-07",17.44,17.6,17.15,1257300,{"date":745,"open":684,"high":746,"low":747,"close":746,"change":291,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",17.46,17.2,1.22,1634000,{"date":751,"open":752,"high":683,"low":753,"close":683,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":683},"2026-07-02",17.11,16.98,0.29,1.71,1111300,{"date":758,"open":734,"high":700,"low":759,"close":759,"change":760,"percent_change":111,"volume":761,"transactions":9,"vwap":759},"2026-07-01",16.96,0.01,1221300,{"date":763,"open":764,"high":752,"low":665,"close":716,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":716},"2026-06-30",16.9,-0.47,-2.7,1622200,{"date":769,"open":770,"high":746,"low":706,"close":771,"change":116,"percent_change":483,"volume":772,"transactions":9,"vwap":771},"2026-06-29",17.34,17.42,2444900,{"date":774,"open":775,"high":776,"low":691,"close":777,"change":667,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-26",17.29,17.66,17.43,0.46,4178500,{"date":781,"open":693,"high":782,"low":752,"close":783,"change":735,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-25",17.67,17.35,-0.69,2112300,{"date":787,"open":788,"high":789,"low":783,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",18.2,18.33,17.47,-0.68,-3.75,3062500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":377,"percent_change":136,"volume":800,"transactions":9,"vwap":799},"2026-06-23",18.11,18.21,18,18.15,898200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":301,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-22",18.07,18.16,17.98,18.01,-0.44,1129400,{"date":810,"open":811,"high":797,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",17.95,17.94,18.09,0.26,1.46,3349100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",18.27,18.46,17.82,17.83,-0.51,-2.78,2099600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":513,"percent_change":640,"volume":832,"transactions":9,"vwap":831},"2026-06-16",18.29,18.58,18.23,18.34,1266400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":493,"percent_change":191,"volume":839,"transactions":9,"vwap":838},"2026-06-15",18.48,18.57,18.08,18.12,1174000,{"date":841,"open":842,"high":843,"low":788,"close":844,"change":401,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",18.35,18.42,18.36,0.93,777200,{"date":848,"open":849,"high":850,"low":796,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",18.37,18.4,18.19,-0.04,-0.22,723900,{"date":856,"open":820,"high":820,"low":857,"close":830,"change":190,"percent_change":858,"volume":859,"transactions":9,"vwap":830},"2026-06-10",18.22,-0.82,1046000,{"date":861,"open":862,"high":863,"low":819,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",18.3,18.52,18.38,0.36,2,954300,{"date":869,"open":849,"high":870,"low":871,"close":872,"change":356,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",18.45,17.99,18.02,-1.8,775000,{"date":876,"open":789,"high":870,"low":830,"close":842,"change":211,"percent_change":658,"volume":877,"transactions":9,"vwap":842},"2026-06-05",977200,{"date":879,"open":830,"high":835,"low":880,"close":870,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":870},"2026-06-04",18.17,0.44,2.44,823000,{"date":885,"open":799,"high":862,"low":806,"close":806,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":806},"2026-06-03",-0.3,-1.64,960200,{"date":890,"open":804,"high":891,"low":796,"close":892,"change":151,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-02",18.61,18.31,2.12,1488500,{"date":896,"open":897,"high":804,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",17.88,17.93,-0.35,-1.91,1217300,{"date":903,"open":904,"high":850,"low":788,"close":904,"change":272,"percent_change":272,"volume":905,"transactions":9,"vwap":904},"2026-05-29",18.28,1283100,{"date":907,"open":908,"high":909,"low":904,"close":904,"change":886,"percent_change":910,"volume":911,"transactions":9,"vwap":904},"2026-05-28",18.44,18.54,-1.61,1119500,{"date":913,"open":862,"high":914,"low":862,"close":829,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":829},"2026-05-27",18.59,0.34,1.86,1409900,{"date":919,"open":811,"high":920,"low":921,"close":922,"change":754,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-26",18.26,17.9,18.24,1.62,1246900,{"date":926,"open":927,"high":928,"low":929,"close":811,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":811},"2026-05-22",18.059999,18.1,17.87,-0.03,-0.17,952400,{"date":934,"open":822,"high":796,"low":935,"close":805,"change":541,"percent_change":232,"volume":936,"transactions":9,"vwap":805},"2026-05-21",17.68,2563300,{"date":938,"open":921,"high":813,"low":939,"close":940,"change":401,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-20",17.71,17.96,0.96,2992400,{"date":944,"open":945,"high":797,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-19",18.13,17.76,17.79,-0.45,-2.47,2032600,{"date":952,"open":796,"high":953,"low":928,"close":922,"change":719,"percent_change":50,"volume":954,"transactions":9,"vwap":922},"2026-05-18",18.43,1184100,{"date":956,"open":957,"high":904,"low":958,"close":927,"change":522,"percent_change":959,"volume":960,"transactions":9,"vwap":927},"2026-05-15",18.25,18.030001,-1.95,1145600,{"date":962,"open":914,"high":963,"low":843,"close":843,"change":116,"percent_change":964,"volume":965,"transactions":9,"vwap":843},"2026-05-14",18.69,-0.05,843000,{"date":967,"open":968,"high":969,"low":968,"close":953,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":953},"2026-05-13",18.18,18.51,0.1,0.55,1235600,{"date":974,"open":975,"high":976,"low":799,"close":789,"change":116,"percent_change":964,"volume":977,"transactions":9,"vwap":789},"2026-05-12",18.32,18.5,1739400,{"date":979,"open":980,"high":981,"low":831,"close":831,"change":419,"percent_change":982,"volume":983,"transactions":9,"vwap":831},"2026-05-11",19.1,19.15,-4.13,1949800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":503,"percent_change":211,"volume":990,"transactions":9,"vwap":989},"2026-05-08",19.21,19.23,19.02,19.13,865700,{"date":992,"open":993,"high":993,"low":994,"close":981,"change":504,"percent_change":995,"volume":996,"transactions":9,"vwap":981},"2026-05-07",19.37,19.08,-0.73,900600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":401,"percent_change":233,"volume":1003,"transactions":9,"vwap":1002},"2026-05-06",19.39,19.5,19.2,19.29,1285500,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":32,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",18.97,19.25,19.12,1.06,893900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1013,"change":190,"percent_change":419,"volume":1016,"transactions":9,"vwap":1013},"2026-05-04",18.92,19.18,18.88,975900,{"date":1018,"open":1019,"high":1020,"low":1015,"close":1021,"change":667,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-01",19,19.28,19.07,0.42,1708600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":222,"percent_change":765,"volume":1030,"transactions":9,"vwap":1029},"2026-04-30",19.040001,19.47,18.96,18.99,2301900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":994,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":994},"2026-04-29",19.4,19.66,18.75,-0.93,-4.65,4343800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":418,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",20.1,20.3,19.92,20.01,-0.55,1758300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":367,"percent_change":32,"volume":1053,"transactions":9,"vwap":1052},"2026-04-27",20.049999,20.23,19.98,20.12,1198500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":377,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-24",19.84,20.16,19.83,20.08,0.7,790500,{"date":1063,"open":1064,"high":1041,"low":1065,"close":1066,"change":301,"percent_change":25,"volume":1067,"transactions":9,"vwap":1066},"2026-04-23",20.02,19.79,19.94,766600,{"date":1069,"open":1049,"high":1050,"low":1070,"close":1064,"change":367,"percent_change":32,"volume":1071,"transactions":9,"vwap":1064},"2026-04-22",19.91,1090600,{"date":1073,"open":1041,"high":1074,"low":1075,"close":1051,"change":301,"percent_change":25,"volume":1076,"transactions":9,"vwap":1051},"2026-04-21",20.2,19.85,1106300,{"date":1078,"open":1079,"high":1057,"low":1080,"close":1081,"change":727,"percent_change":419,"volume":1082,"transactions":9,"vwap":1081},"2026-04-20",20.040001,19.86,20.059999,1633200,{"date":1084,"open":1085,"high":1042,"low":1056,"close":1086,"change":881,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",20,20.22,2.22,1552700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-16",20.42,20.43,19.69,19.78,-0.34,-1.69,1958600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1052,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1052},"2026-04-15",19.93,20.13,19.8,0.15,0.75,1438100,{"date":1107,"open":1108,"high":1044,"low":1108,"close":1109,"change":1110,"percent_change":941,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",19.81,19.97,0.19,1102600,{"date":1113,"open":1114,"high":1065,"low":1115,"close":1094,"change":719,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1094},"2026-04-13",19.45,19.38,0.92,976800,{"date":1119,"open":1120,"high":1121,"low":1033,"close":1121,"change":970,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",19.58,19.6,0.51,1058000,{"date":1125,"open":1014,"high":1126,"low":1014,"close":1000,"change":1110,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1000},"2026-04-09",19.62,0.98,1448000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-04-08",18.89,19.31,18.79,0.81,4.38,1714600,{"date":1138,"open":870,"high":1139,"low":864,"close":976,"change":272,"percent_change":272,"volume":1140,"transactions":9,"vwap":976},"2026-04-07",18.62,1210100,{"date":1142,"open":891,"high":1143,"low":789,"close":976,"change":241,"percent_change":328,"volume":1144,"transactions":9,"vwap":976},"2026-04-06",18.67,1888300,{"date":1146,"open":976,"high":1147,"low":945,"close":1148,"change":222,"percent_change":564,"volume":1149,"transactions":9,"vwap":1148},"2026-04-02",18.7,18.68,2481200,{"date":1151,"open":1008,"high":1014,"low":1147,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-01",18.77,-0.38,-1.98,1732300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":981,"change":735,"percent_change":1161,"volume":1162,"transactions":9,"vwap":981},"2026-03-31",19.030001,19.22,18.87,-0.62,1230600,{"date":1164,"open":1165,"high":1166,"low":1160,"close":1167,"change":1022,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-30",18.98,19.41,19.27,2.23,1720600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1095,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-27",19.09,19.43,18.82,18.85,-1.77,3435400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1110,"percent_change":50,"volume":1184,"transactions":9,"vwap":1183},"2026-03-26",18.94,19.36,18.91,19.19,2151600,{"date":1186,"open":1187,"high":981,"low":1188,"close":1019,"change":881,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1019},"2026-03-25",18.8,18.76,2.37,1557500,{"date":1192,"open":1193,"high":1174,"low":863,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-24",18.64,18.56,-0.19,-1.01,1060100,{"date":1199,"open":836,"high":1131,"low":870,"close":1035,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1035},"2026-03-23",0.53,2.91,1823700,{"date":1204,"open":980,"high":980,"low":851,"close":857,"change":428,"percent_change":1205,"volume":1206,"transactions":9,"vwap":857},"2026-03-20",-4.11,3994300,{"date":1208,"open":1174,"high":1209,"low":1210,"close":1019,"change":620,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1019},"2026-03-19",19.14,18.81,0.64,1398600,{"date":1214,"open":1215,"high":1014,"low":1174,"close":1015,"change":493,"percent_change":650,"volume":1216,"transactions":9,"vwap":1015},"2026-03-18",18.95,1306300,{"date":1218,"open":1165,"high":1007,"low":1174,"close":1008,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1008},"2026-03-17",0.3,1.59,1410300,{"date":1223,"open":1133,"high":1019,"low":1224,"close":1174,"change":814,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1174},"2026-03-16",18.65,1.4,1253100,{"date":1228,"open":1229,"high":1174,"low":835,"close":1194,"change":930,"percent_change":727,"volume":1230,"transactions":9,"vwap":1194},"2026-03-13",18.74,1236900,{"date":1232,"open":1188,"high":1131,"low":1233,"close":914,"change":522,"percent_change":1234,"volume":1235,"transactions":9,"vwap":914},"2026-03-12",18.55,-1.9,1148500,{"date":1237,"open":1172,"high":1209,"low":1187,"close":1215,"change":931,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1215},"2026-03-11",-0.89,714200,{"date":1241,"open":1008,"high":1242,"low":1019,"close":1008,"change":735,"percent_change":1161,"volume":1243,"transactions":9,"vwap":1008},"2026-03-10",19.32,865500,{"date":1245,"open":1165,"high":1132,"low":1246,"close":1247,"change":367,"percent_change":291,"volume":1248,"transactions":9,"vwap":1247},"2026-03-09",18.6,19.24,1060300,{"date":1250,"open":1132,"high":1132,"low":1019,"close":1001,"change":493,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1001},"2026-03-06",-1.23,874500,{"date":1254,"open":1159,"high":1121,"low":1183,"close":1255,"change":272,"percent_change":272,"volume":1256,"transactions":9,"vwap":1255},"2026-03-05",19.44,747400,{"date":1258,"open":1255,"high":1120,"low":1259,"close":1255,"change":1260,"percent_change":532,"volume":1261,"transactions":9,"vwap":1255},"2026-03-04",19.3,0.09,1128100,{"date":1263,"open":986,"high":1000,"low":1209,"close":1264,"change":886,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-03",19.35,-1.53,1023100,{"date":1268,"open":1019,"high":1269,"low":1187,"close":1270,"change":881,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-02",19.7,19.65,2.29,1561500,{"date":1274,"open":1000,"high":1275,"low":1276,"close":986,"change":591,"percent_change":1277,"volume":1278,"transactions":9,"vwap":986},"2026-02-27",19.67,19.16,-2.19,1455700,{"date":1280,"open":1120,"high":1281,"low":1033,"close":1282,"change":970,"percent_change":1122,"volume":1283,"transactions":9,"vwap":1282},"2026-02-26",19.68,19.64,815700,{"date":1285,"open":1286,"high":1287,"low":1001,"close":1288,"change":1110,"percent_change":1127,"volume":1289,"transactions":9,"vwap":1288},"2026-02-25",19.34,19.55,19.54,1089100,{"date":1291,"open":1159,"high":993,"low":980,"close":1264,"change":1110,"percent_change":312,"volume":1292,"transactions":9,"vwap":1264},"2026-02-24",1034200,{"date":1294,"open":1000,"high":1034,"low":1295,"close":1276,"change":522,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1276},"2026-02-23",19.11,-1.84,1078300,{"date":1299,"open":1286,"high":1287,"low":1247,"close":1300,"change":1301,"percent_change":402,"volume":1302,"transactions":9,"vwap":1300},"2026-02-20",19.52,0.24,1276800,{"date":1304,"open":1027,"high":1305,"low":1295,"close":1020,"change":280,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1020},"2026-02-19",19.53,-1.18,1437300,{"date":1309,"open":1126,"high":1058,"low":1000,"close":1310,"change":190,"percent_change":464,"volume":1311,"transactions":9,"vwap":1310},"2026-02-18",19.51,1332100,{"date":1313,"open":1121,"high":1314,"low":1033,"close":1034,"change":620,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1034},"2026-02-17",19.75,0.61,1069100,{"date":1318,"open":1094,"high":1094,"low":1319,"close":1288,"change":649,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1288},"2026-02-13",19.48,-1.06,1310300,{"date":1323,"open":1324,"high":1325,"low":1173,"close":1314,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1314},"2026-02-12",20.09,20.34,-0.26,-1.3,2696400,{"date":1330,"open":1115,"high":1331,"low":1007,"close":1044,"change":131,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1044},"2026-02-11",20.35,2.04,2527600,{"date":1335,"open":1314,"high":1314,"low":1000,"close":1336,"change":970,"percent_change":1122,"volume":1337,"transactions":9,"vwap":1336},"2026-02-10",19.61,1376800,{"date":1339,"open":1300,"high":1275,"low":1259,"close":1310,"change":211,"percent_change":823,"volume":1340,"transactions":9,"vwap":1310},"2026-02-09",1047300,{"date":1342,"open":1305,"high":1275,"low":1319,"close":1336,"change":667,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1336},"2026-02-06",0.41,1094100,{"date":1346,"open":1051,"high":1044,"low":1319,"close":1305,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1305},"2026-02-05",-0.49,-2.45,1552800,{"date":1351,"open":1352,"high":1041,"low":1314,"close":1064,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1064},"2026-02-04",19.76,0.23,1.16,1670700,{"date":1357,"open":1358,"high":1080,"low":1181,"close":1065,"change":1353,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1065},"2026-02-03",19.56,1.18,1827300,{"date":1362,"open":1264,"high":1282,"low":989,"close":1358,"change":549,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1358},"2026-02-02",1.61,2279000,{"date":1366,"open":1242,"high":1286,"low":1367,"close":1007,"change":241,"percent_change":1036,"volume":1368,"transactions":9,"vwap":1007},"2026-01-30",18.73,2391100,{"date":1370,"open":1286,"high":1319,"low":980,"close":1173,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1173},"2026-01-29",0.16,0.83,1834400,{"date":1375,"open":1115,"high":1275,"low":1167,"close":1167,"change":630,"percent_change":522,"volume":1376,"transactions":9,"vwap":1167},"2026-01-28",1190800,{"date":1378,"open":1276,"high":993,"low":1019,"close":1286,"change":719,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1286},"2026-01-27",0.94,881900,{"date":1382,"open":1383,"high":1001,"low":1133,"close":1276,"change":620,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1276},"2026-01-26",19.059999,0.63,1021000,{"date":1387,"open":1276,"high":1001,"low":1215,"close":1026,"change":727,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1026},"2026-01-23",-0.83,1015600,{"date":1391,"open":1287,"high":1121,"low":1001,"close":1001,"change":886,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1001},"2026-01-22",-1.54,1401200,{"date":1395,"open":1173,"high":1300,"low":1396,"close":1000,"change":377,"percent_change":1397,"volume":1337,"transactions":9,"vwap":1000},"2026-01-21",19.26,0.72,{"date":1399,"open":1002,"high":1166,"low":989,"close":1181,"change":1326,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1181},"2026-01-20",-1.33,960600,{"date":1403,"open":1173,"high":1126,"low":1404,"close":1126,"change":620,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1126},"2026-01-16",19.33,0.62,1386500,{"date":1408,"open":1167,"high":1409,"low":1295,"close":1000,"change":513,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1000},"2026-01-15",19.57,1.14,1609300,{"date":1413,"open":1414,"high":1002,"low":1210,"close":1020,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1020},"2026-01-14",18.9,0.43,2.28,1559400,{"date":1419,"open":989,"high":1007,"low":1187,"close":1175,"change":686,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1175},"2026-01-13",-1.62,1541600,{"date":1423,"open":1242,"high":1115,"low":981,"close":1276,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1276},"2026-01-12",-0.29,-1.49,1018500,{"date":1428,"open":1000,"high":1429,"low":1033,"close":1114,"change":964,"percent_change":1326,"volume":1430,"transactions":9,"vwap":1114},"2026-01-09",19.73,1087800,{"date":1432,"open":1210,"high":1409,"low":1433,"close":1000,"change":971,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1000},"2026-01-08",18.78,2.9,1620700,{"date":1437,"open":1173,"high":1173,"low":1438,"close":1215,"change":1153,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1215},"2026-01-07",18.72,-1.97,2170800,{"date":1442,"open":1242,"high":1115,"low":1209,"close":1404,"change":211,"percent_change":823,"volume":1443,"transactions":9,"vwap":1404},"2026-01-06",1781300,{"date":1445,"open":1319,"high":1319,"low":1008,"close":1173,"change":964,"percent_change":1326,"volume":1446,"transactions":9,"vwap":1173},"2026-01-05",1632900,{"date":1448,"open":1449,"high":1288,"low":1028,"close":1319,"change":156,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1319},"2026-01-02",19.17,1.83,1640800,{"date":1453,"open":1132,"high":1454,"low":1295,"close":989,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":989},"2025-12-31",19.46,-0.63,-3.19,1630200,{"date":1459,"open":1094,"high":1075,"low":1460,"close":1352,"change":272,"percent_change":272,"volume":1461,"transactions":9,"vwap":1352},"2025-12-30",19.72,1024100,{"date":1463,"open":1080,"high":1080,"low":1281,"close":1352,"change":964,"percent_change":1464,"volume":1117,"transactions":9,"vwap":1352},"2025-12-29",-0.25,{"date":1466,"open":1058,"high":1467,"low":1468,"close":1108,"change":503,"percent_change":211,"volume":1469,"transactions":9,"vwap":1108},"2025-12-26",19.9,19.77,643500,{"date":1471,"open":1269,"high":1472,"low":1269,"close":1058,"change":1260,"percent_change":778,"volume":1473,"transactions":9,"vwap":1058},"2025-12-24",19.88,656700,{"date":1475,"open":1476,"high":1079,"low":1281,"close":1477,"change":1478,"percent_change":319,"volume":1479,"transactions":9,"vwap":1477},"2025-12-23",19.99,19.74,-0.27,1025200,{"date":1481,"open":1079,"high":1050,"low":1051,"close":1044,"change":418,"percent_change":1045,"volume":1482,"transactions":9,"vwap":1044},"2025-12-22",939700,{"date":1484,"open":1485,"high":1052,"low":1486,"close":1052,"change":760,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1052},"2025-12-19",20.030001,19.95,0.05,3282600,{"date":1490,"open":1491,"high":1492,"low":1059,"close":1493,"change":1494,"percent_change":263,"volume":1495,"transactions":9,"vwap":1493},"2025-12-18",20.4,20.47,20.11,-0.2,2041900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":377,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-17",20.25,20.6,20.21,20.31,0.69,1991400,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-16",20.65,20.15,20.17,-0.46,-2.23,1392500,{"date":1513,"open":1514,"high":1506,"low":1515,"close":1516,"change":719,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-15",20.49,20.37,20.63,0.88,1344200,{"date":1520,"open":1521,"high":30,"low":1522,"close":1523,"change":930,"percent_change":190,"volume":1524,"transactions":9,"vwap":1523},"2025-12-12",20.53,20.41,20.45,1313000,{"date":1526,"open":1522,"high":1527,"low":1528,"close":1529,"change":311,"percent_change":1211,"volume":1530,"transactions":9,"vwap":1529},"2025-12-11",20.61,20.38,20.48,1474100,{"date":1532,"open":1109,"high":1492,"low":1109,"close":1331,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1331},"2025-12-10",0.37,1.85,1902800,{"date":1537,"open":1429,"high":1085,"low":1269,"close":1051,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1051},"2025-12-09",0.33,1.68,1425100,{"date":1542,"open":1472,"high":1467,"low":1121,"close":1270,"change":280,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1270},"2025-12-08",-1.16,1229700,{"date":1546,"open":1126,"high":1486,"low":1409,"close":1472,"change":291,"percent_change":720,"volume":1547,"transactions":9,"vwap":1472},"2025-12-05",1019300,{"date":1549,"open":1102,"high":1058,"low":1287,"close":1275,"change":222,"percent_change":1509,"volume":1550,"transactions":9,"vwap":1275},"2025-12-04",1112100,{"date":1552,"open":1126,"high":1094,"low":1553,"close":1352,"change":513,"percent_change":121,"volume":1554,"transactions":9,"vwap":1352},"2025-12-03",19.59,989900,{"date":1556,"open":1300,"high":1281,"low":999,"close":1288,"change":667,"percent_change":1343,"volume":1557,"transactions":9,"vwap":1288},"2025-12-02",1007700,{"date":1559,"open":1404,"high":1454,"low":1167,"close":1454,"change":116,"percent_change":964,"volume":1560,"transactions":9,"vwap":1454},"2025-12-01",1045700,{"date":1562,"open":1454,"high":1310,"low":1404,"close":1027,"change":760,"percent_change":1487,"volume":1563,"transactions":9,"vwap":1027},"2025-11-28",575600,{"date":1565,"open":1020,"high":1477,"low":1020,"close":1454,"change":620,"percent_change":1405,"volume":1566,"transactions":9,"vwap":1454},"2025-11-26",2298200,{"date":1568,"open":1174,"high":1255,"low":1188,"close":1286,"change":1315,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1286},"2025-11-25",3.26,1580700,{"date":1572,"open":1160,"high":1160,"low":1246,"close":1367,"change":735,"percent_change":436,"volume":1573,"transactions":9,"vwap":1367},"2025-11-24",1226200,{"date":1575,"open":870,"high":1175,"low":892,"close":1175,"change":1200,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1175},"2025-11-21",2.89,1344500,{"date":1579,"open":1580,"high":1246,"low":828,"close":975,"change":930,"percent_change":727,"volume":1581,"transactions":9,"vwap":975},"2025-11-20",18.47,966900,{"date":1583,"open":870,"high":909,"low":789,"close":842,"change":262,"percent_change":736,"volume":1584,"transactions":9,"vwap":842},"2025-11-19",1039800,{"date":1586,"open":831,"high":1233,"low":920,"close":835,"change":377,"percent_change":1587,"volume":1588,"transactions":9,"vwap":835},"2025-11-18",0.76,881200,{"date":1590,"open":1152,"high":1414,"low":904,"close":831,"change":727,"percent_change":200,"volume":1591,"transactions":9,"vwap":831},"2025-11-17",1462700,{"date":1593,"open":850,"high":976,"low":797,"close":976,"change":667,"percent_change":1415,"volume":1594,"transactions":9,"vwap":976},"2025-11-14",825000,{"date":1596,"open":850,"high":836,"low":844,"close":843,"change":272,"percent_change":272,"volume":1597,"transactions":9,"vwap":843},"2025-11-13",790200,{"date":1599,"open":850,"high":835,"low":892,"close":843,"change":116,"percent_change":964,"volume":1600,"transactions":9,"vwap":843},"2025-11-12",943300,{"date":1602,"open":797,"high":835,"low":797,"close":953,"change":146,"percent_change":1603,"volume":1604,"transactions":9,"vwap":953},"2025-11-11",1.77,740500,{"date":1606,"open":1607,"high":953,"low":798,"close":796,"change":1424,"percent_change":1608,"volume":1609,"transactions":9,"vwap":796},"2025-11-10",18.41,-1.58,1279600,{"date":1611,"open":862,"high":953,"low":799,"close":850,"change":1301,"percent_change":1612,"volume":1613,"transactions":9,"vwap":850},"2025-11-07",1.32,885400,{"date":1615,"open":975,"high":870,"low":945,"close":804,"change":1326,"percent_change":1616,"volume":1617,"transactions":9,"vwap":804},"2025-11-06",-1.41,1250800,{"date":1619,"open":1620,"high":1620,"low":843,"close":843,"change":190,"percent_change":212,"volume":1621,"transactions":9,"vwap":843},"2025-11-05",18.66,888400,{"date":1623,"open":870,"high":1246,"low":892,"close":836,"change":541,"percent_change":232,"volume":1624,"transactions":9,"vwap":836},"2025-11-04",1617000,{"date":1626,"open":1627,"high":836,"low":857,"close":1233,"change":1628,"percent_change":151,"volume":1629,"transactions":9,"vwap":1233},"2025-11-03",18.39,0.07,1478400,{"date":1631,"open":850,"high":914,"low":922,"close":835,"change":503,"percent_change":418,"volume":1632,"transactions":9,"vwap":835},"2025-10-31",1234200,{"date":1634,"open":1152,"high":1210,"low":922,"close":976,"change":1478,"percent_change":612,"volume":1635,"transactions":9,"vwap":976},"2025-10-30",1894300,{"date":1637,"open":963,"high":981,"low":1143,"close":1152,"change":1384,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1152},"2025-10-29",3.47,2838200,{"date":1641,"open":828,"high":864,"low":838,"close":1642,"change":853,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-28",18.14,-1.2,1439500,{"date":1646,"open":844,"high":953,"low":880,"close":844,"change":272,"percent_change":272,"volume":1647,"transactions":9,"vwap":844},"2025-10-27",1080600,{"date":1649,"open":835,"high":836,"low":892,"close":844,"change":930,"percent_change":727,"volume":1650,"transactions":9,"vwap":844},"2025-10-24",1113900,{"date":1652,"open":844,"high":835,"low":920,"close":1627,"change":541,"percent_change":232,"volume":1653,"transactions":9,"vwap":1627},"2025-10-23",2495700,{"date":1655,"open":968,"high":1656,"low":838,"close":849,"change":368,"percent_change":1657,"volume":1658,"transactions":9,"vwap":849},"2025-10-22",18.49,1.55,1545900,{"date":1660,"open":929,"high":799,"low":822,"close":813,"change":291,"percent_change":1661,"volume":1662,"transactions":9,"vwap":813},"2025-10-21",1.17,1458400,{"date":1664,"open":1665,"high":811,"low":782,"close":897,"change":1628,"percent_change":1666,"volume":1667,"transactions":9,"vwap":897},"2025-10-20",17.81,0.39,1343100,{"date":1669,"open":821,"high":1670,"low":1671,"close":1665,"change":116,"percent_change":483,"volume":1672,"transactions":9,"vwap":1665},"2025-10-17",17.92,17.74,1997000,{"date":1674,"open":976,"high":969,"low":1675,"close":821,"change":784,"percent_change":1676,"volume":1677,"transactions":9,"vwap":821},"2025-10-16",17.73,-3.73,2012800,{"date":1679,"open":1246,"high":1035,"low":908,"close":969,"change":852,"percent_change":853,"volume":1680,"transactions":9,"vwap":969},"2025-10-15",1566000,{"date":1682,"open":796,"high":829,"low":796,"close":1233,"change":1219,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1233},"2025-10-14",1.64,1784600,{"date":1686,"open":927,"high":842,"low":927,"close":957,"change":754,"percent_change":1363,"volume":1687,"transactions":9,"vwap":957},"2025-10-13",1627200,{"date":1689,"open":798,"high":796,"low":1665,"close":940,"change":116,"percent_change":483,"volume":1690,"transactions":9,"vwap":940},"2025-10-10",1745200,{"date":1692,"open":969,"high":863,"low":811,"close":1693,"change":591,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-09",17.97,-2.34,1919000,{"date":1697,"open":1656,"high":969,"low":862,"close":850,"change":111,"percent_change":1538,"volume":1698,"transactions":9,"vwap":850},"2025-10-08",1568200,{"date":1700,"open":820,"high":836,"low":831,"close":831,"change":1195,"percent_change":574,"volume":1701,"transactions":9,"vwap":831},"2025-10-07",1737500,{"date":1703,"open":1188,"high":1133,"low":969,"close":1704,"change":1424,"percent_change":1392,"volume":1705,"transactions":9,"vwap":1704},"2025-10-06",18.53,1493800,{"date":1707,"open":1187,"high":1026,"low":1188,"close":1174,"change":620,"percent_change":1211,"volume":1708,"transactions":9,"vwap":1174},"2025-10-03",1588600,{"date":1710,"open":1704,"high":1147,"low":870,"close":1147,"change":620,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1147},"2025-10-02",0.65,1284100,{"date":1714,"open":1627,"high":1224,"low":788,"close":829,"change":401,"percent_change":1116,"volume":1715,"transactions":9,"vwap":829},"2025-10-01",1764600,{"date":1717,"open":920,"high":843,"low":797,"close":1607,"change":1095,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1607},"2025-09-30",-1.81,1900200,{"date":1721,"open":1152,"high":1133,"low":909,"close":1035,"change":541,"percent_change":232,"volume":1722,"transactions":9,"vwap":1035},"2025-09-29",1914500,{"date":1724,"open":1139,"high":1035,"low":836,"close":1367,"change":970,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1367},"2025-09-26",0.54,1428000,{"date":1728,"open":1620,"high":1729,"low":891,"close":1730,"change":262,"percent_change":784,"volume":1731,"transactions":9,"vwap":1730},"2025-09-25",18.83,18.63,1472400,{"date":1733,"open":1160,"high":1734,"low":1035,"close":1188,"change":262,"percent_change":784,"volume":1735,"transactions":9,"vwap":1188},"2025-09-24",19.01,1672900,{"date":1737,"open":980,"high":1247,"low":1174,"close":1131,"change":190,"percent_change":419,"volume":1738,"transactions":9,"vwap":1131},"2025-09-23",1859800,{"date":1740,"open":1255,"high":1255,"low":1734,"close":1026,"change":522,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1026},"2025-09-22",-1.86,1487100,{"date":1744,"open":1114,"high":1358,"low":1242,"close":1033,"change":964,"percent_change":1326,"volume":1745,"transactions":9,"vwap":1033},"2025-09-19",5291800,{"date":1747,"open":1033,"high":1553,"low":980,"close":1114,"change":232,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1114},"2025-09-18",0.57,1535500,{"date":1751,"open":1752,"high":1477,"low":1020,"close":1286,"change":503,"percent_change":211,"volume":1753,"transactions":9,"vwap":1286},"2025-09-17",19.42,1207500,{"date":1755,"open":1358,"high":1093,"low":1259,"close":1181,"change":727,"percent_change":858,"volume":1756,"transactions":9,"vwap":1181},"2025-09-16",804100,{"date":1758,"open":1759,"high":1281,"low":1033,"close":1300,"change":272,"percent_change":272,"volume":1760,"transactions":9,"vwap":1300},"2025-09-15",19.63,704700,{"date":1762,"open":1269,"high":1065,"low":1454,"close":1300,"change":649,"percent_change":1320,"volume":1763,"transactions":9,"vwap":1300},"2025-09-12",733900,{"date":1765,"open":1467,"high":1041,"low":1269,"close":1429,"change":931,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1429},"2025-09-11",-0.85,1020800,{"date":1769,"open":1770,"high":1059,"low":1102,"close":1467,"change":582,"percent_change":1103,"volume":1771,"transactions":9,"vwap":1467},"2025-09-10",19.87,1006200,{"date":1773,"open":1080,"high":1081,"low":1056,"close":1770,"change":483,"percent_change":886,"volume":1774,"transactions":9,"vwap":1770},"2025-09-09",795100,{"date":1776,"open":1109,"high":1081,"low":1065,"close":1100,"change":190,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1100},"2025-09-08",-0.75,1110900,{"date":1780,"open":1781,"high":1508,"low":1472,"close":1059,"change":1219,"percent_change":385,"volume":1782,"transactions":9,"vwap":1059},"2025-09-05",19.89,1028200,{"date":1784,"open":1305,"high":1108,"low":1404,"close":1094,"change":156,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1094},"2025-09-04",1.8,634500,{"date":1788,"open":1001,"high":1305,"low":1001,"close":1173,"change":667,"percent_change":1343,"volume":1789,"transactions":9,"vwap":1173},"2025-09-03",741600,{"date":1791,"open":1396,"high":1173,"low":1276,"close":1264,"change":649,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1264},"2025-09-02",-1.07,913900,{"date":1795,"open":1033,"high":1409,"low":1115,"close":1358,"change":377,"percent_change":1397,"volume":1796,"transactions":9,"vwap":1358},"2025-08-29",582600,{"date":1798,"open":1799,"high":1799,"low":1259,"close":1752,"change":116,"percent_change":964,"volume":1800,"transactions":9,"vwap":1752},"2025-08-28",19.49,618100,{"date":1802,"open":1404,"high":1358,"low":1242,"close":1173,"change":582,"percent_change":1103,"volume":1803,"transactions":9,"vwap":1173},"2025-08-27",631100,{"date":1805,"open":1007,"high":1319,"low":1008,"close":1033,"change":667,"percent_change":1343,"volume":1806,"transactions":9,"vwap":1033},"2025-08-26",896500,{"date":1808,"open":1454,"high":1300,"low":1242,"close":1242,"change":1494,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1242},"2025-08-25",-1.02,822500,{"date":1812,"open":1210,"high":1287,"low":1187,"close":1300,"change":1104,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1300},"2025-08-22",4,1273100,{"date":1816,"open":1175,"high":1414,"low":1438,"close":1152,"change":649,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1152},"2025-08-21",-1.11,548400,{"date":1820,"open":1180,"high":994,"low":1160,"close":1165,"change":1628,"percent_change":1533,"volume":1469,"transactions":9,"vwap":1165},"2025-08-20",{"date":1822,"open":1438,"high":1029,"low":1148,"close":1182,"change":126,"percent_change":86,"volume":1823,"transactions":9,"vwap":1182},"2025-08-19",873100,{"date":1825,"open":1175,"high":1131,"low":891,"close":1620,"change":649,"percent_change":1817,"volume":1826,"transactions":9,"vwap":1620},"2025-08-18",820900,{"date":1828,"open":994,"high":981,"low":1187,"close":1160,"change":241,"percent_change":728,"volume":1829,"transactions":9,"vwap":1160},"2025-08-15",1068600,{"date":1831,"open":981,"high":1449,"low":1013,"close":1832,"change":886,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-14",19.049999,-1.55,709800,{"date":1836,"open":988,"high":1181,"low":1734,"close":1264,"change":156,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1264},"2025-08-13",1.84,1253000,{"date":1840,"open":1438,"high":1019,"low":1438,"close":1019,"change":131,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1019},"2025-08-12",2.15,965700,{"date":1844,"open":1013,"high":1215,"low":1704,"close":1246,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1246},"2025-08-11",-0.28,-1.48,1217100,{"date":1849,"open":1729,"high":1850,"low":1438,"close":1015,"change":970,"percent_change":1200,"volume":1851,"transactions":9,"vwap":1015},"2025-08-08",18.93,844200,{"date":1853,"open":1187,"high":1414,"low":1224,"close":1433,"change":311,"percent_change":1060,"volume":1854,"transactions":9,"vwap":1433},"2025-08-07",773800,{"date":1856,"open":1013,"high":1013,"low":829,"close":1224,"change":280,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1224},"2025-08-06",-1.22,1064600,{"date":1860,"open":1861,"high":1850,"low":1438,"close":1015,"change":503,"percent_change":418,"volume":1862,"transactions":9,"vwap":1015},"2025-08-05",18.84,903100,{"date":1864,"open":1224,"high":1215,"low":969,"close":1414,"change":814,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1414},"2025-08-04",1.39,943400,{"date":1868,"open":908,"high":1133,"low":908,"close":1193,"change":1371,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1193},"2025-08-01",0.87,1983700,{"date":1872,"open":850,"high":829,"low":830,"close":835,"change":727,"percent_change":200,"volume":1873,"transactions":9,"vwap":835},"2025-07-31",1920500,{"date":1875,"open":1026,"high":1033,"low":1730,"close":1193,"change":995,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1193},"2025-07-30",-3.77,1974400,{"date":1879,"open":1264,"high":1173,"low":987,"close":993,"change":667,"percent_change":1343,"volume":1880,"transactions":9,"vwap":993},"2025-07-29",1026800,{"date":1882,"open":1126,"high":1126,"low":1002,"close":1002,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1002},"2025-07-28",-0.32,-1.63,968600,{"date":1887,"open":1288,"high":1270,"low":1255,"close":1336,"change":111,"percent_change":549,"volume":1888,"transactions":9,"vwap":1336},"2025-07-25",935500,{"date":1890,"open":1799,"high":1472,"low":1114,"close":1287,"change":483,"percent_change":686,"volume":1891,"transactions":9,"vwap":1287},"2025-07-24",1044300,{"date":1893,"open":1300,"high":1477,"low":1027,"close":1336,"change":719,"percent_change":845,"volume":1894,"transactions":9,"vwap":1336},"2025-07-23",1057800,{"date":1896,"open":1209,"high":1287,"low":1209,"close":1173,"change":513,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1173},"2025-07-22",1.15,886900,{"date":1900,"open":993,"high":1752,"low":1276,"close":986,"change":930,"percent_change":727,"volume":1901,"transactions":9,"vwap":986},"2025-07-21",1003400,{"date":1903,"open":1759,"high":1477,"low":1209,"close":1247,"change":853,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1247},"2025-07-18",-1.13,1346500,{"date":1907,"open":1759,"high":1269,"low":993,"close":1454,"change":1326,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1454},"2025-07-17",-1.32,1712400,{"date":1911,"open":1269,"high":1467,"low":1288,"close":1460,"change":367,"percent_change":32,"volume":1912,"transactions":9,"vwap":1460},"2025-07-16",1175500,{"date":1914,"open":1486,"high":1476,"low":1270,"close":1281,"change":493,"percent_change":1643,"volume":1915,"transactions":9,"vwap":1281},"2025-07-15",1093600,{"date":1917,"open":1043,"high":1493,"low":1770,"close":1043,"change":760,"percent_change":1487,"volume":1918,"transactions":9,"vwap":1043},"2025-07-14",901800,{"date":1920,"open":1085,"high":1064,"low":1080,"close":1070,"change":649,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1070},"2025-07-11",-1.04,749400,{"date":1924,"open":1065,"high":1050,"low":1094,"close":1052,"change":1538,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1052},"2025-07-10",1.67,907900,{"date":1928,"open":1275,"high":1108,"low":1270,"close":1065,"change":1103,"percent_change":1587,"volume":1929,"transactions":9,"vwap":1065},"2025-07-09",640300,{"date":1931,"open":1114,"high":1058,"low":1114,"close":1282,"change":32,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1282},"2025-07-08",1.03,996100,{"date":1935,"open":1034,"high":1352,"low":1752,"close":1255,"change":338,"percent_change":1439,"volume":1936,"transactions":9,"vwap":1255},"2025-07-07",818200,{"date":1938,"open":1075,"high":1079,"low":1102,"close":1058,"change":116,"percent_change":964,"volume":1939,"transactions":9,"vwap":1058},"2025-07-03",497500,{"date":1941,"open":1358,"high":1770,"low":1358,"close":1056,"change":814,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1056},"2025-07-02",1.33,1012900,{"date":1945,"open":1007,"high":1314,"low":1001,"close":1120,"change":1538,"percent_change":755,"volume":1946,"transactions":9,"vwap":1120},"2025-07-01",940800,{"date":1948,"open":1396,"high":1752,"low":1021,"close":1007,"change":564,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1007},"2025-06-30",-2.43,1386800,{"date":1952,"open":1108,"high":1486,"low":1409,"close":1429,"change":483,"percent_change":886,"volume":1953,"transactions":9,"vwap":1429},"2025-06-27",2976600,{"date":1955,"open":1429,"high":1770,"low":1282,"close":1065,"change":32,"percent_change":93,"volume":1956,"transactions":9,"vwap":1065},"2025-06-26",1206900,{"date":1958,"open":1269,"high":1070,"low":1120,"close":1553,"change":190,"percent_change":464,"volume":1959,"transactions":9,"vwap":1553},"2025-06-25",1222300,{"date":1961,"open":1460,"high":1109,"low":1093,"close":1477,"change":32,"percent_change":93,"volume":1962,"transactions":9,"vwap":1477},"2025-06-24",1432700,{"date":1964,"open":1167,"high":1358,"low":1449,"close":1288,"change":291,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1288},"2025-06-23",1.09,1336900,{"date":1968,"open":1000,"high":1310,"low":1019,"close":1404,"change":760,"percent_change":1487,"volume":1969,"transactions":9,"vwap":1404},"2025-06-20",3836100,{"date":1971,"open":1019,"high":1799,"low":1019,"close":1242,"change":1219,"percent_change":292,"volume":1972,"transactions":9,"vwap":1242},"2025-06-18",1964500,{"date":1974,"open":1021,"high":1264,"low":988,"close":988,"change":649,"percent_change":1975,"volume":1976,"transactions":9,"vwap":988},"2025-06-17",-1.09,1727800,{"date":1978,"open":993,"high":1027,"low":1001,"close":987,"change":232,"percent_change":1979,"volume":1980,"transactions":9,"vwap":987},"2025-06-16",0.58,1043500,{"date":1982,"open":1259,"high":1115,"low":994,"close":1008,"change":676,"percent_change":1234,"volume":1983,"transactions":9,"vwap":1008},"2025-06-13",924500,{"date":1985,"open":1115,"high":1358,"low":1286,"close":1799,"change":541,"percent_change":970,"volume":1986,"transactions":9,"vwap":1799},"2025-06-12",752100,{"date":1988,"open":1300,"high":1759,"low":1255,"close":1027,"change":367,"percent_change":291,"volume":1989,"transactions":9,"vwap":1027},"2025-06-11",767600,{"date":1991,"open":999,"high":1287,"low":1247,"close":1173,"change":32,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1173},"2025-06-10",1.04,936000,{"date":1995,"open":1158,"high":993,"low":1215,"close":987,"change":513,"percent_change":1354,"volume":1996,"transactions":9,"vwap":987},"2025-06-09",1081400,{"date":1998,"open":1019,"high":1021,"low":1160,"close":1734,"change":1110,"percent_change":106,"volume":1999,"transactions":9,"vwap":1734},"2025-06-06",736600,{"date":2001,"open":1229,"high":1013,"low":1147,"close":1174,"change":1628,"percent_change":1533,"volume":2002,"transactions":9,"vwap":1174},"2025-06-05",784100,{"date":2004,"open":1133,"high":2005,"low":1143,"close":1035,"change":930,"percent_change":727,"volume":2006,"transactions":9,"vwap":1035},"2025-06-04",18.86,722600,{"date":2008,"open":976,"high":1131,"low":844,"close":1433,"change":291,"percent_change":121,"volume":2009,"transactions":9,"vwap":1433},"2025-06-03",1072500,{"date":2011,"open":963,"high":1210,"low":909,"close":836,"change":1883,"percent_change":1096,"volume":2012,"transactions":9,"vwap":836},"2025-06-02",1157400,{"date":2014,"open":1383,"high":1383,"low":1187,"close":1131,"change":649,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1131},"2025-05-30",-1.1,1585200,{"date":2018,"open":1019,"high":1295,"low":1174,"close":980,"change":814,"percent_change":2019,"volume":2020,"transactions":9,"vwap":980},"2025-05-29",1.38,839500,{"date":2022,"open":1180,"high":1295,"low":1861,"close":1861,"change":504,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1861},"2025-05-28",-0.74,1061300,{"date":2026,"open":1215,"high":1734,"low":1143,"close":1165,"change":126,"percent_change":1942,"volume":2027,"transactions":9,"vwap":1165},"2025-05-27",1035600,{"date":2029,"open":908,"high":1160,"low":908,"close":1367,"change":1487,"percent_change":694,"volume":2030,"transactions":9,"vwap":1367},"2025-05-23",983300,{"date":2032,"open":1656,"high":1015,"low":857,"close":1148,"change":311,"percent_change":1060,"volume":2033,"transactions":9,"vwap":1148},"2025-05-22",1219200,{"date":2035,"open":989,"high":1286,"low":863,"close":1233,"change":419,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1233},"2025-05-21",-4.08,1579300,{"date":2039,"open":1242,"high":1319,"low":1132,"close":1286,"change":190,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1286},"2025-05-20",-0.77,717400,{"date":2043,"open":1259,"high":1799,"low":1259,"close":1799,"change":504,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1799},"2025-05-19",-0.71,768300,{"date":2047,"open":1282,"high":1269,"low":1300,"close":1759,"change":367,"percent_change":32,"volume":2048,"transactions":9,"vwap":1759},"2025-05-16",1089700,{"date":2050,"open":1114,"high":1270,"low":1114,"close":1553,"change":970,"percent_change":1122,"volume":2051,"transactions":9,"vwap":1553},"2025-05-15",750500,{"date":2053,"open":1314,"high":1065,"low":1181,"close":1799,"change":1326,"percent_change":1908,"volume":2054,"transactions":9,"vwap":1799},"2025-05-14",1333000,{"date":2056,"open":1094,"high":1472,"low":1275,"close":1314,"change":970,"percent_change":1122,"volume":1297,"transactions":9,"vwap":1314},"2025-05-13",{"date":2058,"open":1255,"high":1034,"low":1449,"close":1270,"change":1502,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1270},"2025-05-12",3.64,1090300,{"date":2062,"open":1026,"high":1295,"low":1131,"close":1028,"change":964,"percent_change":1326,"volume":2063,"transactions":9,"vwap":1028},"2025-05-09",1697700,{"date":2065,"open":994,"high":1001,"low":1175,"close":1734,"change":126,"percent_change":1942,"volume":2066,"transactions":9,"vwap":1734},"2025-05-08",1513200,{"date":2068,"open":963,"high":1850,"low":1224,"close":1188,"change":1628,"percent_change":1533,"volume":2069,"transactions":9,"vwap":1188},"2025-05-07",816700,{"date":2071,"open":1187,"high":1006,"low":914,"close":963,"change":853,"percent_change":1543,"volume":2072,"transactions":9,"vwap":963},"2025-05-06",1095200,{"date":2074,"open":1295,"high":1247,"low":2005,"close":1182,"change":493,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1182},"2025-05-05",-1.25,1112600,{"date":2078,"open":980,"high":1007,"low":1182,"close":981,"change":719,"percent_change":2079,"volume":2080,"transactions":9,"vwap":981},"2025-05-02",0.95,1576100,{"date":2082,"open":994,"high":986,"low":1210,"close":1006,"change":301,"percent_change":484,"volume":2083,"transactions":9,"vwap":1006},"2025-05-01",1232600,{"date":2085,"open":1175,"high":1449,"low":849,"close":1832,"change":1260,"percent_change":532,"volume":2086,"transactions":9,"vwap":1832},"2025-04-30",1489400,{"date":2088,"open":1028,"high":994,"low":1229,"close":1028,"change":630,"percent_change":676,"volume":2089,"transactions":9,"vwap":1028},"2025-04-29",1040900,{"date":2091,"open":1035,"high":1449,"low":1438,"close":1158,"change":549,"percent_change":707,"volume":2092,"transactions":9,"vwap":1158},"2025-04-28",1007900,{"date":2094,"open":2095,"high":1861,"low":1194,"close":1438,"change":582,"percent_change":1371,"volume":2096,"transactions":9,"vwap":1438},"2025-04-25",18.71,661600,{"date":2098,"open":1182,"high":1013,"low":1730,"close":963,"change":735,"percent_change":436,"volume":2099,"transactions":9,"vwap":963},"2025-04-24",976000,{"date":2101,"open":1001,"high":1404,"low":1229,"close":1210,"change":367,"percent_change":291,"volume":2102,"transactions":9,"vwap":1210},"2025-04-23",1052700,{"date":183,"open":820,"high":1133,"low":828,"close":1152,"change":549,"percent_change":1539,"volume":2104,"transactions":9,"vwap":1152},1252600]