[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMLP":3,"homepage-market-summary":34,"stock-historical-DMLP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DMLP","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},"Dorchester Minerals LP","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Dorchester Minerals LP operates as the owner of producing and non-producing crude oil and natural gas mineral, royalty, overriding royalty, net profits, and leasehold interests. The company generates revenues from royalties, net profits interests, lease bonuses, and others.","26","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},17.7785,5.091772,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},28.64,28.6,28.7527,28.25,0.04,0.14,52800.364682,741,28.5651,30.54,20.85,172578.416016628,80.4,5954,{"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":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},150736,55018504.004157,-1.92,"2025-04-22",[185,186,196,207,217,227,238,249,260,271,280,291,302,312,321,329,337,346,354,361,369,376,383,392,402,411,420,427,435,443,451,459,467,475,483,494,504,514,525,535,543,553,562,573,583,591,602,613,624,634,642,651,659,667,675,682,688,694,701,708,715,721,728,735,743,748,756,763,768,772,779,785,791,798,805,811,816,822,828,834,839,847,851,857,863,869,874,880,884,888,895,901,906,913,921,928,933,938,942,948,952,958,965,971,976,981,987,992,998,1004,1010,1014,1019,1025,1033,1036,1042,1048,1053,1058,1062,1067,1071,1077,1081,1087,1090,1095,1099,1105,1110,1113,1118,1124,1129,1132,1137,1140,1143,1148,1155,1160,1164,1170,1177,1183,1187,1192,1197,1201,1208,1215,1219,1225,1231,1236,1243,1248,1253,1259,1263,1268,1274,1280,1288,1294,1302,1308,1314,1322,1326,1330,1337,1342,1349,1357,1364,1373,1380,1387,1393,1398,1404,1410,1417,1424,1432,1439,1447,1455,1461,1467,1474,1481,1486,1493,1497,1502,1507,1514,1522,1529,1535,1541,1548,1554,1560,1565,1571,1577,1583,1590,1595,1602,1608,1613,1620,1626,1634,1640,1645,1651,1657,1663,1667,1672,1676,1681,1688,1692,1698,1703,1709,1714,1718,1722,1726,1731,1734,1737,1744,1749,1755,1760,1767,1773,1779,1783,1788,1791,1796,1800,1804,1809,1814,1820,1824,1828,1831,1836,1839,1844,1847,1851,1854,1857,1860,1864,1867,1872,1876,1882,1886,1890,1894,1899,1902,1908,1914,1918,1924,1928,1932,1936,1940,1945,1949,1953,1958,1963,1968,1972,1977,1983,1988,1991,1994,1997,2000,2002,2005,2007,2011,2014,2018,2023,2026,2029,2032,2036,2038,2041,2046,2050,2055,2058,2061,2064,2068,2071,2075,2078,2081,2087,2092,2095,2099,2103,2106,2108,2112,2115,2118,2121,2124,2128,2132,2136,2141,2144,2147,2150,2155,2159,2162,2165,2168,2172,2177,2182,2187,2190,2194,2197,2201,2206,2213,2220,2225,2229,2235,2240,2245,2250,2255],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",28.16,28.7798,27.94,0.56,2,149855.874574,1066,28.5524,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",28.51,28.6203,27.99,28.04,-0.51,-1.79,116696.176261,1191,28.2004,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":136,"volume":214,"transactions":215,"vwap":216},"2026-09-29",28.06,28.765,28.01,28.55,0.22,101007.417596,1299,28.3692,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",29.02,28.31,28.33,-0.71,-2.44,93732.922858,1167,28.6122,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",29.21,29.48,28.7403,29.04,-0.27,-0.92,96703.612921,1142,28.982,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",29.29,29.6,29.23,29.31,0.2,0.69,60759.21579,614,29.3567,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",29.15,29.395,29.045,29.11,0.01,0.03,50365.656374,794,29.2106,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",29.3,29.55,29,29.1,-0.32,-1.09,89407.242219,1090,29.2632,{"date":272,"open":273,"high":273,"low":262,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",29.97,29.42,-0.37,-1.24,117544.97354,1128,29.5288,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",29.66,29.94,29.5029,29.79,0.02,0.07,98708.792426,811,29.7314,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",30.15,30.3,29.4938,29.77,0.31,1.05,94117.95979,1034,29.8589,{"date":303,"open":304,"high":305,"low":274,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",30.31,30.4,29.46,-0.95,-3.12,129155.557354,1018,29.7333,{"date":313,"open":283,"high":29,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",29.895,30.41,0.64,2.15,158279.187461,1025,30.2516,{"date":322,"open":323,"high":324,"low":325,"close":296,"change":213,"percent_change":163,"volume":326,"transactions":327,"vwap":328},"2026-09-14",29.67,29.89,29.5527,186710.681944,960,29.7529,{"date":330,"open":306,"high":282,"low":331,"close":263,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",29.4101,-0.1,-0.34,49645.51973,733,29.5523,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":116,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",29.74,29.349,29.65,-0.03,46150.5183,760,29.5789,{"date":347,"open":263,"high":339,"low":348,"close":282,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",29.4052,0.24,0.82,62664.389013,937,29.639,{"date":355,"open":229,"high":282,"low":229,"close":274,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",0.21,0.72,66709.776365,923,29.4806,{"date":362,"open":251,"high":363,"low":264,"close":229,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",29.4799,-0.04,-0.14,105192.78606,1237,29.2586,{"date":370,"open":230,"high":230,"low":371,"close":372,"change":364,"percent_change":365,"volume":373,"transactions":374,"vwap":375},"2026-09-03",29.155,29.25,73026.4782,1081,29.3056,{"date":377,"open":378,"high":241,"low":264,"close":240,"change":379,"percent_change":297,"volume":380,"transactions":381,"vwap":382},"2026-09-02",29.24,0.09,97660.273122,1101,29.3083,{"date":384,"open":378,"high":385,"low":386,"close":387,"change":388,"percent_change":50,"volume":389,"transactions":390,"vwap":391},"2026-09-01",29.26,28.945,29.2,0.29,82804.067062,1208,29.1831,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",29.07,28.68,28.91,0.26,0.91,78850.419515,1111,28.858,{"date":403,"open":404,"high":396,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",28.36,28.65,-0.06,-0.21,78526.12403,826,28.5754,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":116,"percent_change":342,"volume":417,"transactions":418,"vwap":419},"2026-08-27",28.72,29.09,28.4213,28.71,103040.113275,1154,28.6516,{"date":421,"open":422,"high":242,"low":416,"close":413,"change":407,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",28.82,-0.73,99845.74193,1177,28.8961,{"date":428,"open":265,"high":429,"low":430,"close":431,"change":233,"percent_change":234,"volume":432,"transactions":433,"vwap":434},"2026-08-25",29.1699,28.83,28.93,86424.42884,967,28.9813,{"date":436,"open":232,"high":385,"low":437,"close":387,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",28.8311,0.18,0.62,144943.676989,1326,29.047,{"date":444,"open":445,"high":251,"low":445,"close":219,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",28.61,0.41,1.43,192138.265838,2014,28.9011,{"date":452,"open":453,"high":445,"low":454,"close":445,"change":131,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",28.34,28.26,1.42,155656.002597,1477,28.4625,{"date":460,"open":200,"high":404,"low":200,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",28.21,0.16,0.57,194083.191809,2110,28.2241,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":406,"percent_change":407,"volume":472,"transactions":473,"vwap":474},"2026-08-18",28.11,27.95,28.05,95623.97985,829,28.0648,{"date":476,"open":477,"high":469,"low":478,"close":469,"change":131,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",28,27.86,1.44,137632.771805,1427,28.0255,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",27.7,28.03,27.59,27.71,0.12,0.43,179724.796674,1347,27.7895,{"date":495,"open":496,"high":497,"low":498,"close":487,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",27.38,27.7456,27.27,0.1,0.36,220003.397532,1586,27.5687,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":297,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",27.26,27.61,27.11,27.49,1.14,154348.256883,2202,27.3938,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",26.7,27.205,26.6,27.18,0.65,2.45,175741.06674,2658,26.9358,{"date":526,"open":527,"high":516,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",26.12,26.08,26.53,0.45,1.73,165606.207279,1675,26.4479,{"date":536,"open":537,"high":538,"low":539,"close":528,"change":397,"percent_change":106,"volume":540,"transactions":541,"vwap":542},"2026-08-07",25.83,26.22,25.6168,94003.065403,1344,25.9622,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":297,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",25.63,25.98,25.55,25.82,1.22,122306.012458,1754,25.8042,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":256,"percent_change":489,"volume":559,"transactions":560,"vwap":561},"2026-08-05",25.65,25.7236,25.345,25.51,137917.179664,2007,25.502,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",25.61,25.88,25.4,25.48,-0.23,-0.89,154702.8243,2342,25.5512,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",26.14,25.35,25.71,-1.9,-6.88,365843.048049,4146,25.7154,{"date":584,"open":585,"high":586,"low":587,"close":507,"change":141,"percent_change":521,"volume":588,"transactions":589,"vwap":590},"2026-07-31",27.29,27.63,27.01,326424.517607,3654,27.3457,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",26.92,27.115,26.68,26.95,0.05,0.19,384771.379746,2198,26.9382,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",27.56,27.8,26.76,26.9,-0.12,-0.44,326502.1351,2678,26.9442,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",27.19,27.5,26.77,27.02,-0.15,-0.55,264337.13887,2167,26.974,{"date":625,"open":507,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",27.9798,27,27.17,-0.62,-2.23,444532.016626,3194,27.3768,{"date":635,"open":636,"high":470,"low":636,"close":637,"change":156,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",27.51,27.79,1.28,519849.28118,2696,27.7576,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":439,"volume":648,"transactions":649,"vwap":650},"2026-07-23",27.65,27.3,27.44,0.17,479125.39205,2584,27.3867,{"date":652,"open":487,"high":653,"low":654,"close":498,"change":342,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",27.6564,27.21,-0.11,325947.90996,1694,27.3067,{"date":660,"open":661,"high":662,"low":663,"close":645,"change":255,"percent_change":24,"volume":664,"transactions":665,"vwap":666},"2026-07-21",27.46,27.5499,27.14,287325.32199,1617,27.3173,{"date":668,"open":669,"high":670,"low":615,"close":585,"change":24,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",27.32,27.47,0.15,374528.895926,2270,27.2735,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":25,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-17",27.4,27.2,27.25,0.52,315900,{"date":683,"open":506,"high":684,"low":685,"close":508,"change":655,"percent_change":686,"volume":687,"transactions":9,"vwap":508},"2026-07-16",27.48,27.049999,-0.4,287000,{"date":689,"open":498,"high":684,"low":690,"close":691,"change":499,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-15",27.15,27.22,0.37,104600,{"date":695,"open":696,"high":615,"low":697,"close":698,"change":297,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-14",27.08,26.86,27.12,1.16,154500,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":388,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-13",26.52,26.89,26.81,1.09,129300,{"date":709,"open":710,"high":711,"low":712,"close":703,"change":286,"percent_change":713,"volume":714,"transactions":9,"vwap":703},"2026-07-10",26.71,26.78,26.34,0.08,42500,{"date":716,"open":717,"high":516,"low":717,"close":718,"change":438,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-09",26.01,26.5,0.68,140200,{"date":722,"open":527,"high":723,"low":724,"close":725,"change":57,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-08",26.36,25.85,26.32,1.9,83900,{"date":729,"open":730,"high":731,"low":730,"close":537,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":537},"2026-07-07",25.5,25.92,0.46,1.81,113500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-06",25.26,25.59,25.1,25.37,0,125900,{"date":744,"open":737,"high":745,"low":746,"close":740,"change":116,"percent_change":364,"volume":747,"transactions":9,"vwap":740},"2026-07-02",25.66,25.24,121900,{"date":749,"open":750,"high":545,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",25.25,25.15,25.38,0.13,0.51,97400,{"date":757,"open":758,"high":759,"low":760,"close":750,"change":406,"percent_change":761,"volume":762,"transactions":9,"vwap":750},"2026-06-30",25.45,25.77,25.18,-0.24,166400,{"date":764,"open":730,"high":537,"low":765,"close":765,"change":266,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-29",25.31,-1.25,81800,{"date":769,"open":730,"high":725,"low":730,"close":545,"change":111,"percent_change":770,"volume":771,"transactions":9,"vwap":545},"2026-06-26",0.23,48000,{"date":773,"open":558,"high":774,"low":558,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",25.87,25.57,-0.05,-0.2,159400,{"date":780,"open":717,"high":717,"low":730,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",25.62,-0.59,-2.25,104800,{"date":786,"open":724,"high":712,"low":787,"close":788,"change":131,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-23",25.69,26.21,1.55,97700,{"date":792,"open":793,"high":724,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-22",25.12,25.81,0.81,3.24,111000,{"date":799,"open":564,"high":800,"low":801,"close":70,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":70},"2026-06-18",25.9,24.81,-0.83,-3.21,1143100,{"date":806,"open":807,"high":808,"low":564,"close":537,"change":365,"percent_change":809,"volume":810,"transactions":9,"vwap":537},"2026-06-17",26.13,26.23,-0.54,133100,{"date":812,"open":813,"high":617,"low":548,"close":814,"change":342,"percent_change":608,"volume":815,"transactions":9,"vwap":814},"2026-06-16",25.96,25.97,128300,{"date":817,"open":697,"high":627,"low":818,"close":819,"change":222,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-15",25.95,26,-2.66,225000,{"date":823,"open":824,"high":677,"low":518,"close":710,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":710},"2026-06-12",26.67,-0.16,-0.6,173900,{"date":829,"open":645,"high":830,"low":518,"close":831,"change":809,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-11",27.67,26.87,-1.97,188600,{"date":835,"open":636,"high":836,"low":645,"close":837,"change":608,"percent_change":609,"volume":838,"transactions":9,"vwap":837},"2026-06-10",28.030001,27.41,94300,{"date":840,"open":636,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",27.77,27.28,27.53,-0.13,-0.47,82600,{"date":848,"open":487,"high":188,"low":487,"close":849,"change":438,"percent_change":141,"volume":850,"transactions":9,"vwap":849},"2026-06-08",27.66,42800,{"date":852,"open":190,"high":853,"low":496,"close":684,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":684},"2026-06-05",28.1,-0.64,-2.28,132500,{"date":858,"open":853,"high":859,"low":860,"close":861,"change":342,"percent_change":655,"volume":862,"transactions":9,"vwap":861},"2026-06-04",28.46,27.88,28.12,74700,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":379,"percent_change":146,"volume":868,"transactions":9,"vwap":865},"2026-06-03",28.15,28.24,27.78,108900,{"date":870,"open":849,"high":461,"low":586,"close":871,"change":131,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-02",28.059999,1.45,129900,{"date":875,"open":876,"high":849,"low":876,"close":849,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":849},"2026-06-01",27.1,0.58,2.14,95600,{"date":881,"open":882,"high":842,"low":882,"close":696,"change":356,"percent_change":136,"volume":883,"transactions":9,"vwap":696},"2026-05-29",26.75,113900,{"date":885,"open":886,"high":663,"low":882,"close":831,"change":741,"percent_change":741,"volume":887,"transactions":9,"vwap":831},"2026-05-28",27.07,75300,{"date":889,"open":890,"high":605,"low":891,"close":831,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":831},"2026-05-27",27.52,26.8,-0.96,-3.45,107100,{"date":896,"open":684,"high":897,"low":677,"close":898,"change":500,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-26",28.08,27.83,1.31,116900,{"date":902,"open":903,"high":904,"low":679,"close":670,"change":619,"percent_change":809,"volume":905,"transactions":9,"vwap":670},"2026-05-22",27.62,27.96,75600,{"date":907,"open":908,"high":909,"low":910,"close":903,"change":770,"percent_change":911,"volume":912,"transactions":9,"vwap":903},"2026-05-21",27.75,28.02,27.39,0.84,61700,{"date":914,"open":915,"high":916,"low":917,"close":910,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":910},"2026-05-20",28.66,28.89,27.33,-1.41,-4.9,217000,{"date":922,"open":23,"high":923,"low":470,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-19",28.87,28.8,0.55,1.95,618800,{"date":929,"open":684,"high":23,"low":910,"close":23,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":23},"2026-05-18",0.59,2.13,317000,{"date":934,"open":506,"high":935,"low":654,"close":849,"change":490,"percent_change":936,"volume":937,"transactions":9,"vwap":849},"2026-05-15",27.89,1.58,105900,{"date":939,"open":678,"high":507,"low":678,"close":940,"change":462,"percent_change":930,"volume":941,"transactions":9,"vwap":940},"2026-05-14",27.23,160000,{"date":943,"open":944,"high":886,"low":518,"close":886,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":886},"2026-05-13",26.83,-0.08,-0.29,139800,{"date":949,"open":711,"high":586,"low":950,"close":690,"change":520,"percent_change":521,"volume":951,"transactions":9,"vwap":690},"2026-05-12",26.54,164200,{"date":953,"open":808,"high":711,"low":954,"close":718,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":718},"2026-05-11",26.07,0.48,1.84,172500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":406,"percent_change":568,"volume":964,"transactions":9,"vwap":963},"2026-05-08",26.18,26.35,25.91,26.02,111200,{"date":966,"open":967,"high":808,"low":968,"close":528,"change":969,"percent_change":945,"volume":970,"transactions":9,"vwap":528},"2026-05-07",26.2,25.52,-0.02,134200,{"date":972,"open":703,"high":710,"low":800,"close":973,"change":974,"percent_change":308,"volume":975,"transactions":9,"vwap":973},"2026-05-06",26.1,-0.84,241700,{"date":977,"open":679,"high":670,"low":697,"close":978,"change":946,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-05",26.94,-1.07,145200,{"date":982,"open":586,"high":898,"low":983,"close":940,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":940},"2026-05-04",26.93,-0.74,-2.65,157800,{"date":988,"open":477,"high":989,"low":637,"close":990,"change":116,"percent_change":364,"volume":991,"transactions":9,"vwap":990},"2026-05-01",28.049999,27.97,268500,{"date":993,"open":860,"high":994,"low":867,"close":995,"change":969,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-30",28.29,27.98,-0.07,399800,{"date":999,"open":866,"high":1000,"low":1001,"close":477,"change":568,"percent_change":1002,"volume":1003,"transactions":9,"vwap":477},"2026-04-29",28.28,27.72,-0.81,105000,{"date":1005,"open":453,"high":1006,"low":485,"close":1007,"change":713,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-28",28.47,28.23,0.28,130400,{"date":1011,"open":454,"high":454,"low":1012,"close":865,"change":24,"percent_change":25,"volume":1013,"transactions":9,"vwap":865},"2026-04-27",27.92,186000,{"date":1015,"open":23,"high":198,"low":1016,"close":469,"change":782,"percent_change":1017,"volume":1018,"transactions":9,"vwap":469},"2026-04-24",27.45,-2.06,284500,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":116,"percent_change":342,"volume":1024,"transactions":9,"vwap":1023},"2026-04-23",28.94,28.62,28.7,197200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":416,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":416},"2026-04-22",28.48,28.95,28.35,0.5,1.77,139700,{"date":1034,"open":865,"high":220,"low":995,"close":461,"change":1008,"percent_change":50,"volume":1035,"transactions":9,"vwap":461},"2026-04-21",99800,{"date":1037,"open":1038,"high":23,"low":1038,"close":1039,"change":397,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-20",27.69,27.93,0.94,103500,{"date":1043,"open":1044,"high":200,"low":837,"close":830,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":830},"2026-04-17",27.87,-0.56,-1.98,109300,{"date":1049,"open":1044,"high":1006,"low":478,"close":1007,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1007},"2026-04-16",0.53,1.91,144800,{"date":1054,"open":1055,"high":200,"low":644,"close":485,"change":1056,"percent_change":266,"volume":1057,"transactions":9,"vwap":485},"2026-04-15",27.91,-0.09,84000,{"date":1059,"open":23,"high":23,"low":644,"close":637,"change":809,"percent_change":1060,"volume":1061,"transactions":9,"vwap":637},"2026-04-14",-1.91,117400,{"date":1063,"open":200,"high":1064,"low":904,"close":221,"change":57,"percent_change":1065,"volume":1066,"transactions":9,"vwap":221},"2026-04-13",28.58,1.76,214700,{"date":1068,"open":605,"high":477,"low":903,"close":1069,"change":713,"percent_change":388,"volume":1070,"transactions":9,"vwap":1069},"2026-04-10",27.84,61800,{"date":1072,"open":200,"high":861,"low":1073,"close":1074,"change":761,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-09",27.6,27.76,-0.86,147400,{"date":1078,"open":1038,"high":853,"low":627,"close":477,"change":945,"percent_change":1079,"volume":1080,"transactions":9,"vwap":477},"2026-04-08",-0.28,125100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":897,"change":489,"percent_change":490,"volume":1086,"transactions":9,"vwap":897},"2026-04-07",28.13,28.5,27.9,312600,{"date":1088,"open":477,"high":23,"low":1001,"close":904,"change":116,"percent_change":364,"volume":1089,"transactions":9,"vwap":904},"2026-04-06",152800,{"date":1091,"open":1069,"high":859,"low":1092,"close":990,"change":191,"percent_change":1093,"volume":1094,"transactions":9,"vwap":990},"2026-04-02",27.74,2.04,238400,{"date":1096,"open":876,"high":1085,"low":1097,"close":837,"change":297,"percent_change":510,"volume":1098,"transactions":9,"vwap":837},"2026-04-01",26.43,214500,{"date":1100,"open":1101,"high":1101,"low":876,"close":876,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":876},"2026-03-31",28.07,-0.78,-2.8,178200,{"date":1106,"open":220,"high":220,"low":1092,"close":860,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":860},"2026-03-30",-0.17,-0.61,347500,{"date":1111,"open":995,"high":861,"low":1074,"close":989,"change":499,"percent_change":500,"volume":1112,"transactions":9,"vwap":989},"2026-03-27",173500,{"date":1114,"open":477,"high":221,"low":1115,"close":470,"change":156,"percent_change":1116,"volume":1117,"transactions":9,"vwap":470},"2026-03-26",27.68,1.27,223400,{"date":1119,"open":1120,"high":861,"low":1121,"close":1073,"change":332,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1073},"2026-03-25",27.55,27.54,-0.36,67700,{"date":1125,"open":605,"high":1126,"low":1127,"close":485,"change":770,"percent_change":911,"volume":1128,"transactions":9,"vwap":485},"2026-03-24",28.22,27.57,345900,{"date":1130,"open":604,"high":488,"low":876,"close":670,"change":332,"percent_change":1122,"volume":1131,"transactions":9,"vwap":670},"2026-03-23",218100,{"date":1133,"open":1134,"high":190,"low":691,"close":1127,"change":146,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-03-20",27.35,1.17,227400,{"date":1138,"open":679,"high":616,"low":876,"close":679,"change":969,"percent_change":996,"volume":1139,"transactions":9,"vwap":679},"2026-03-19",143800,{"date":1141,"open":978,"high":910,"low":978,"close":498,"change":213,"percent_change":795,"volume":1142,"transactions":9,"vwap":498},"2026-03-18",98500,{"date":1144,"open":615,"high":496,"low":627,"close":685,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":685},"2026-03-17",-0.19,-0.7,132800,{"date":1149,"open":627,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":50,"volume":1154,"transactions":9,"vwap":1152},"2026-03-16",27.42,26.65,27.24,0.27,177400,{"date":1156,"open":1157,"high":691,"low":1158,"close":1159,"change":776,"percent_change":1145,"volume":894,"transactions":9,"vwap":1159},"2026-03-13",26.96,26.56,26.97,{"date":1161,"open":1162,"high":679,"low":1151,"close":618,"change":287,"percent_change":397,"volume":1163,"transactions":9,"vwap":618},"2026-03-12",27.13,167400,{"date":1165,"open":1166,"high":685,"low":1167,"close":596,"change":911,"percent_change":1168,"volume":1169,"transactions":9,"vwap":596},"2026-03-11",26.33,26.25,3.22,115500,{"date":1171,"open":1172,"high":1173,"low":973,"close":1174,"change":1146,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-10",26.72,26.85,26.11,-2.61,193500,{"date":1178,"open":679,"high":1179,"low":1180,"close":705,"change":996,"percent_change":1181,"volume":1182,"transactions":9,"vwap":705},"2026-03-09",27.43,26.66,-0.26,228200,{"date":1184,"open":646,"high":509,"low":516,"close":1185,"change":286,"percent_change":287,"volume":1186,"transactions":9,"vwap":1185},"2026-03-06",26.88,262500,{"date":1188,"open":1158,"high":645,"low":1189,"close":697,"change":1190,"percent_change":121,"volume":1191,"transactions":9,"vwap":697},"2026-03-05",26.4,0.3,147000,{"date":1193,"open":1194,"high":606,"low":1195,"close":1158,"change":407,"percent_change":1102,"volume":1196,"transactions":9,"vwap":1158},"2026-03-04",26.51,26.3,78100,{"date":1198,"open":593,"high":616,"low":1167,"close":617,"change":1079,"percent_change":1199,"volume":1200,"transactions":9,"vwap":617},"2026-03-03",-1.04,295000,{"date":1202,"open":824,"high":1203,"low":1204,"close":685,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":685},"2026-03-02",27.16,26.27,1.06,4.08,321700,{"date":1209,"open":745,"high":1210,"low":1211,"close":1212,"change":57,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-27",26.09,25.41,25.99,1.92,167100,{"date":1216,"open":751,"high":1217,"low":751,"close":730,"change":713,"percent_change":297,"volume":1218,"transactions":9,"vwap":730},"2026-02-26",25.8,117700,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":776,"percent_change":777,"volume":1224,"transactions":9,"vwap":1223},"2026-02-25",25.73,25.23,25.42,53200,{"date":1226,"open":1227,"high":800,"low":1228,"close":1229,"change":256,"percent_change":489,"volume":1230,"transactions":9,"vwap":1229},"2026-02-24",25.3,25.22,25.47,184700,{"date":1232,"open":737,"high":577,"low":1233,"close":1234,"change":713,"percent_change":146,"volume":1235,"transactions":9,"vwap":1234},"2026-02-23",25.01,25.44,143900,{"date":1237,"open":564,"high":1238,"low":1239,"close":1240,"change":620,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-20",25.84,25.17,25.36,-2.12,102400,{"date":1244,"open":730,"high":962,"low":1245,"close":962,"change":490,"percent_change":1246,"volume":1247,"transactions":9,"vwap":962},"2026-02-19",25.29,1.69,219900,{"date":1249,"open":558,"high":775,"low":1250,"close":567,"change":462,"percent_change":1251,"volume":1252,"transactions":9,"vwap":567},"2026-02-18",25.040001,0.63,138000,{"date":1254,"open":545,"high":545,"low":1255,"close":1256,"change":825,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-17",24.88,25.32,-0.63,106100,{"date":1260,"open":1233,"high":968,"low":1233,"close":567,"change":397,"percent_change":1261,"volume":1262,"transactions":9,"vwap":567},"2026-02-13",1.03,192900,{"date":1264,"open":730,"high":577,"low":1265,"close":1228,"change":777,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1228},"2026-02-12",24.9,-0.79,254900,{"date":1269,"open":1270,"high":577,"low":760,"close":1223,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1223},"2026-02-11",25.46,0.33,1.32,209500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":647,"percent_change":719,"volume":1279,"transactions":9,"vwap":1277},"2026-02-10",24.92,25.09,24.66,93500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1276,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1276},"2026-02-09",24.53,24.99,24.35,0.39,1.59,112500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1282,"change":156,"percent_change":872,"volume":1293,"transactions":9,"vwap":1282},"2026-02-06",24.18,24.57,23.73,173200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1290,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1290},"2026-02-05",24.41,24.59,23.91,-0.41,-1.67,206800,{"date":1303,"open":1304,"high":70,"low":1305,"close":1297,"change":655,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-02-04",24.7,24.32,-0.45,278000,{"date":1309,"open":1310,"high":1304,"low":1311,"close":1304,"change":719,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1304},"2026-02-03",24.15,23.99,2.83,154700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-02",24.46,24.77,24.02,-1.39,-5.47,198100,{"date":1323,"open":566,"high":781,"low":1324,"close":1211,"change":255,"percent_change":24,"volume":1325,"transactions":9,"vwap":1211},"2026-01-30",24.95,265200,{"date":1327,"open":1328,"high":537,"low":1277,"close":566,"change":111,"percent_change":349,"volume":1329,"transactions":9,"vwap":566},"2026-01-29",25.76,250300,{"date":1331,"open":1223,"high":1332,"low":737,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-28",25.67,25.34,0.11,0.44,160700,{"date":1338,"open":1339,"high":1245,"low":1339,"close":1222,"change":245,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1222},"2026-01-27",24.56,2.81,190300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":969,"percent_change":945,"volume":1348,"transactions":9,"vwap":1347},"2026-01-26",24.71,24.74,24.25,24.54,180300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1339,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1339},"2026-01-23",23.89,24.69,23.84,0.89,3.76,256400,{"date":1358,"open":1311,"high":1359,"low":1360,"close":1361,"change":655,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-22",24,23.35,23.67,-0.46,206700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-21",23.58,23.85,23.4,23.78,0.42,1.8,205900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":462,"percent_change":245,"volume":1379,"transactions":9,"vwap":1378},"2026-01-20",23.24,23.61,22.91,23.36,176200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":655,"percent_change":845,"volume":1386,"transactions":9,"vwap":1385},"2026-01-16",23.49,23.54,23.049999,23.2,73000,{"date":1388,"open":1368,"high":1367,"low":1385,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-15",23.31,-0.42,-1.77,205400,{"date":1394,"open":1378,"high":1395,"low":1378,"close":1292,"change":151,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1292},"2026-01-14",23.93,1.63,137100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1360,"change":379,"percent_change":1285,"volume":1403,"transactions":9,"vwap":1360},"2026-01-13",23.5,23.7,23.26,149400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1402,"change":287,"percent_change":1190,"volume":1409,"transactions":9,"vwap":1402},"2026-01-12",23.15,23.59,23.02,131400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":388,"percent_change":1116,"volume":1416,"transactions":9,"vwap":1415},"2026-01-09",22.98,23.39,22.73,23.19,137000,{"date":1418,"open":1419,"high":1412,"low":1420,"close":1421,"change":1050,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-08",22.38,22.26,22.9,2.37,142200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":996,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-07",22.5,22.63,22.08,22.37,-0.31,117500,{"date":1433,"open":1434,"high":1415,"low":1435,"close":1436,"change":826,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-06",22.97,22.32,22.44,-2.6,132300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":407,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-05",23.46,23.51,22.79,23.040001,-0.9,127700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1354,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-02",22.36,23.44,22.33,23.25,3.98,202500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1449,"change":388,"percent_change":899,"volume":1460,"transactions":9,"vwap":1449},"2025-12-31",22.19,22.45,21.74,206600,{"date":1462,"open":1463,"high":1420,"low":1463,"close":1464,"change":364,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-30",22,22.07,-0.18,168800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":116,"percent_change":776,"volume":1473,"transactions":9,"vwap":1472},"2025-12-29",22.21,22.3,22.049999,22.11,162400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":945,"percent_change":1122,"volume":1480,"transactions":9,"vwap":1479},"2025-12-26",22.040001,22.2,21.88,22.12,109500,{"date":1482,"open":1463,"high":1483,"low":1484,"close":1477,"change":24,"percent_change":438,"volume":1485,"transactions":9,"vwap":1477},"2025-12-24",22.29,21.95,121600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":332,"percent_change":1306,"volume":1492,"transactions":9,"vwap":1491},"2025-12-23",22.31,22.4,21.93,22.16,160500,{"date":1494,"open":1495,"high":1426,"low":1472,"close":1420,"change":287,"percent_change":146,"volume":1496,"transactions":9,"vwap":1420},"2025-12-22",22.27,186800,{"date":1498,"open":1499,"high":1500,"low":1476,"close":1457,"change":713,"percent_change":500,"volume":1501,"transactions":9,"vwap":1457},"2025-12-19",22.15,22.35,320000,{"date":1503,"open":1477,"high":1504,"low":1490,"close":1472,"change":619,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1472},"2025-12-18",22.43,-0.67,158100,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1420,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1420},"2025-12-17",21.64,22.41,0.61,2.82,137900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1299,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-16",21.87,22.1,21.37,21.65,-1.86,224300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":629,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-15",22.68,21.91,22.059999,-2.73,268700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1524,"change":597,"percent_change":213,"volume":1534,"transactions":9,"vwap":1524},"2025-12-12",22.8,23,22.51,150700,{"date":1536,"open":1443,"high":1537,"low":1538,"close":1427,"change":619,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1427},"2025-12-11",23.3,22.55,-0.66,108500,{"date":1542,"open":1434,"high":1543,"low":1544,"close":1545,"change":1430,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-10",23.08,22.66,22.78,-1.34,141400,{"date":1549,"open":1421,"high":1375,"low":1550,"close":1551,"change":1335,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-09",22.72,23.09,1.94,177300,{"date":1555,"open":1406,"high":1556,"low":1426,"close":1557,"change":333,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-08",23.29,22.65,-1.48,218800,{"date":1561,"open":1449,"high":1562,"low":1449,"close":1563,"change":530,"percent_change":192,"volume":1564,"transactions":9,"vwap":1563},"2025-12-05",23.42,22.99,461700,{"date":1566,"open":1500,"high":1544,"low":1567,"close":1568,"change":500,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-04",22.18,22.54,1.62,264900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1567,"change":1251,"percent_change":1576,"volume":1136,"transactions":9,"vwap":1567},"2025-12-03",21.66,22.25,21.58,2.92,{"date":1578,"open":1579,"high":1516,"low":1580,"close":1581,"change":945,"percent_change":275,"volume":1582,"transactions":9,"vwap":1581},"2025-12-02",21.7,21.39,21.55,212700,{"date":1584,"open":1472,"high":1585,"low":1586,"close":1587,"change":266,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-01",22.6,21.46,21.63,-1.46,336800,{"date":1591,"open":1592,"high":1463,"low":30,"close":1484,"change":245,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1484},"2025-11-28",21.41,3.25,261200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":854,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-26",21.9,21.19,21.26,-2.92,515500,{"date":1603,"open":1574,"high":1504,"low":1604,"close":1597,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1597},"2025-11-25",21.18,-0.48,-2.14,473900,{"date":1609,"open":1426,"high":1550,"low":1610,"close":1419,"change":608,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1419},"2025-11-24",22.14,-0.53,192100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1426,"change":761,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1426},"2025-11-21",22.62,22.93,22.49,-1.06,166500,{"date":1621,"open":1532,"high":1622,"low":1585,"close":1623,"change":946,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-20",23.55,22.74,-1.26,149700,{"date":1627,"open":1537,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-19",23.64,22.95,23.030001,-0.38,-1.62,76400,{"date":1635,"open":1368,"high":1636,"low":1637,"close":1638,"change":255,"percent_change":24,"volume":1639,"transactions":9,"vwap":1638},"2025-11-18",23.53,23.07,23.41,85900,{"date":1641,"open":1642,"high":1643,"low":1452,"close":1368,"change":407,"percent_change":569,"volume":1644,"transactions":9,"vwap":1368},"2025-11-17",23.52,24.01,135400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1376,"change":777,"percent_change":974,"volume":1650,"transactions":9,"vwap":1376},"2025-11-14",23.86,24.049999,23.48,96800,{"date":1652,"open":1359,"high":1653,"low":1654,"close":1655,"change":111,"percent_change":126,"volume":1656,"transactions":9,"vwap":1655},"2025-11-13",24.28,23.6,23.81,207000,{"date":1658,"open":1637,"high":1359,"low":1659,"close":1660,"change":911,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-12",22.81,23.75,3.67,249600,{"date":1664,"open":1556,"high":1441,"low":1665,"close":1377,"change":213,"percent_change":1666,"volume":687,"transactions":9,"vwap":1377},"2025-11-11",22.61,0.97,{"date":1668,"open":1377,"high":1408,"low":1585,"close":1669,"change":1122,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-10",22.69,-1.56,241100,{"date":1673,"open":1556,"high":1674,"low":1538,"close":1384,"change":1390,"percent_change":203,"volume":1675,"transactions":9,"vwap":1384},"2025-11-07",23.34,227300,{"date":1677,"open":1563,"high":1383,"low":1563,"close":1678,"change":955,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-06",23.47,2.09,196600,{"date":1682,"open":1683,"high":1684,"low":1659,"close":1563,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1563},"2025-11-05",23.32,23.87,-0.43,-1.84,186400,{"date":1689,"open":1660,"high":1660,"low":1556,"close":1562,"change":233,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1562},"2025-11-04",-1.14,185900,{"date":1693,"open":1324,"high":1324,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-03",23.69,-1.57,-6.22,528000,{"date":1699,"open":746,"high":1227,"low":1700,"close":737,"change":671,"percent_change":1701,"volume":1702,"transactions":9,"vwap":737},"2025-10-31",24.87,0.6,143000,{"date":1704,"open":1705,"high":1706,"low":70,"close":1707,"change":753,"percent_change":680,"volume":1708,"transactions":9,"vwap":1707},"2025-10-30",25.049999,25.39,25.11,104400,{"date":1710,"open":746,"high":752,"low":1276,"close":1711,"change":1430,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-29",24.98,-1.23,114400,{"date":1715,"open":1716,"high":1716,"low":739,"close":1245,"change":256,"percent_change":489,"volume":1717,"transactions":9,"vwap":1245},"2025-10-28",25.43,102000,{"date":1719,"open":758,"high":1720,"low":739,"close":737,"change":776,"percent_change":777,"volume":1721,"transactions":9,"vwap":737},"2025-10-27",25.6,86800,{"date":1723,"open":1724,"high":558,"low":1725,"close":765,"change":500,"percent_change":479,"volume":1279,"transactions":9,"vwap":765},"2025-10-24",25.14,25.07,{"date":1727,"open":1344,"high":793,"low":1728,"close":1324,"change":1370,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1324},"2025-10-23",24.5,1.71,98900,{"date":1732,"open":1344,"high":1344,"low":1733,"close":1282,"change":438,"percent_change":163,"volume":727,"transactions":9,"vwap":1282},"2025-10-22",24.27,{"date":1735,"open":1346,"high":1282,"low":1643,"close":1284,"change":462,"percent_change":141,"volume":1736,"transactions":9,"vwap":1284},"2025-10-21",62500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":692,"percent_change":789,"volume":1743,"transactions":9,"vwap":1742},"2025-10-20",23.82,24.2,23.74,24.19,62300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1739,"change":1056,"percent_change":1631,"volume":1061,"transactions":9,"vwap":1739},"2025-10-17",23.79,23.94,23.63,{"date":1750,"open":1346,"high":1751,"low":1660,"close":1298,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1298},"2025-10-16",24.4,-0.22,-0.91,100100,{"date":1756,"open":1757,"high":1751,"low":1648,"close":1758,"change":287,"percent_change":388,"volume":1759,"transactions":9,"vwap":1758},"2025-10-15",24.11,24.13,67400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":266,"percent_change":1766,"volume":900,"transactions":9,"vwap":1765},"2025-10-14",24.12,24.36,24.040001,24.059999,-1.31,{"date":1768,"open":1305,"high":1291,"low":1769,"close":1770,"change":530,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-13",24.07,24.38,1.88,72300,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1395,"change":1002,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1395},"2025-10-10",25.86,23.92,-3.27,197600,{"date":1780,"open":1716,"high":1716,"low":1781,"close":1345,"change":809,"percent_change":1606,"volume":1782,"transactions":9,"vwap":1345},"2025-10-09",24.67,112000,{"date":1784,"open":730,"high":968,"low":739,"close":1785,"change":761,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-08",25.28,-0.94,85100,{"date":1789,"open":566,"high":1720,"low":750,"close":968,"change":776,"percent_change":777,"volume":1790,"transactions":9,"vwap":968},"2025-10-07",68400,{"date":1792,"open":1333,"high":577,"low":1793,"close":775,"change":356,"percent_change":1794,"volume":1795,"transactions":9,"vwap":775},"2025-10-06",25.33,0.83,101200,{"date":1797,"open":750,"high":968,"low":1798,"close":1240,"change":753,"percent_change":680,"volume":1799,"transactions":9,"vwap":1240},"2025-10-03",25.2,56900,{"date":1801,"open":1802,"high":1210,"low":760,"close":1222,"change":826,"percent_change":1803,"volume":1003,"transactions":9,"vwap":1222},"2025-10-02",25.93,-2.32,{"date":1805,"open":759,"high":1806,"low":1807,"close":537,"change":406,"percent_change":568,"volume":1808,"transactions":9,"vwap":537},"2025-10-01",26.040001,25.75,70500,{"date":1810,"open":759,"high":963,"low":1811,"close":1812,"change":499,"percent_change":1285,"volume":1813,"transactions":9,"vwap":1812},"2025-09-30",25.64,25.89,89400,{"date":1815,"open":1816,"high":1816,"low":555,"close":1817,"change":333,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-29",26.24,25.79,-1.3,89800,{"date":1821,"open":1775,"high":725,"low":724,"close":807,"change":156,"percent_change":1822,"volume":1823,"transactions":9,"vwap":807},"2025-09-26",1.36,92200,{"date":1825,"open":781,"high":1826,"low":547,"close":1826,"change":356,"percent_change":350,"volume":1827,"transactions":9,"vwap":1826},"2025-09-25",25.78,42600,{"date":1829,"open":547,"high":1826,"low":740,"close":775,"change":379,"percent_change":156,"volume":1830,"transactions":9,"vwap":775},"2025-09-24",57100,{"date":1832,"open":1233,"high":1332,"low":1233,"close":567,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":567},"2025-09-23",0.34,1.35,57300,{"date":1837,"open":760,"high":737,"low":70,"close":1724,"change":825,"percent_change":1257,"volume":1838,"transactions":9,"vwap":1724},"2025-09-22",103000,{"date":1840,"open":545,"high":545,"low":751,"close":1227,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1227},"2025-09-19",-0.33,-1.29,155600,{"date":1845,"open":537,"high":537,"low":758,"close":545,"change":608,"percent_change":845,"volume":1846,"transactions":9,"vwap":545},"2025-09-18",39000,{"date":1848,"open":1849,"high":1817,"low":1227,"close":1807,"change":500,"percent_change":455,"volume":1850,"transactions":9,"vwap":1807},"2025-09-17",25.49,122600,{"date":1852,"open":730,"high":1332,"low":1793,"close":1706,"change":364,"percent_change":825,"volume":1853,"transactions":9,"vwap":1706},"2025-09-16",120700,{"date":1855,"open":1793,"high":1332,"low":1793,"close":1716,"change":379,"percent_change":500,"volume":1856,"transactions":9,"vwap":1716},"2025-09-15",152600,{"date":1858,"open":730,"high":745,"low":765,"close":1333,"change":619,"percent_change":782,"volume":1859,"transactions":9,"vwap":1333},"2025-09-12",67500,{"date":1861,"open":1256,"high":545,"low":1256,"close":1849,"change":438,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1849},"2025-09-11",0.71,47400,{"date":1865,"open":801,"high":566,"low":801,"close":765,"change":1153,"percent_change":1866,"volume":846,"transactions":9,"vwap":765},"2025-09-10",1.08,{"date":1868,"open":1869,"high":746,"low":1870,"close":1250,"change":1285,"percent_change":936,"volume":1871,"transactions":9,"vwap":1250},"2025-09-09",24.79,24.75,70800,{"date":1873,"open":1344,"high":760,"low":1728,"close":1874,"change":1181,"percent_change":1199,"volume":1875,"transactions":9,"vwap":1874},"2025-09-08",24.65,130100,{"date":1877,"open":758,"high":1720,"low":1878,"close":1879,"change":202,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-05",24.83,24.91,-2.01,228100,{"date":1883,"open":751,"high":1884,"low":751,"close":1223,"change":671,"percent_change":930,"volume":1885,"transactions":9,"vwap":1223},"2025-09-04",25.58,59400,{"date":1887,"open":760,"high":1706,"low":1277,"close":1888,"change":342,"percent_change":608,"volume":1889,"transactions":9,"vwap":1888},"2025-09-03",25.27,114700,{"date":1891,"open":1239,"high":1229,"low":1892,"close":1227,"change":753,"percent_change":680,"volume":1893,"transactions":9,"vwap":1227},"2025-09-02",25.02,107500,{"date":1895,"open":1896,"high":1888,"low":1896,"close":1239,"change":1833,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1239},"2025-08-29",24.76,1.37,97100,{"date":1900,"open":1291,"high":1878,"low":1728,"close":1878,"change":1190,"percent_change":549,"volume":1901,"transactions":9,"vwap":1878},"2025-08-28",69100,{"date":1903,"open":1904,"high":1905,"low":1316,"close":1282,"change":1145,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1282},"2025-08-27",24.63,24.89,-0.77,94600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":945,"percent_change":266,"volume":1540,"transactions":9,"vwap":1913},"2025-08-26",24.55,24.73,24.33,24.72,{"date":1915,"open":1879,"high":739,"low":1352,"close":1916,"change":776,"percent_change":777,"volume":1917,"transactions":9,"vwap":1916},"2025-08-25",24.8,84600,{"date":1919,"open":1920,"high":1700,"low":1920,"close":1921,"change":520,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-22",24.17,24.85,2.69,75200,{"date":1925,"open":1310,"high":1926,"low":1927,"close":1740,"change":996,"percent_change":946,"volume":883,"transactions":9,"vwap":1740},"2025-08-21",24.43,24.09,{"date":1929,"open":1927,"high":1930,"low":1318,"close":1733,"change":671,"percent_change":439,"volume":1931,"transactions":9,"vwap":1733},"2025-08-20",24.45,104100,{"date":1933,"open":1934,"high":1910,"low":1643,"close":1762,"change":1752,"percent_change":1445,"volume":1935,"transactions":9,"vwap":1762},"2025-08-19",24.34,100000,{"date":1937,"open":1345,"high":1878,"low":1733,"close":1934,"change":1631,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1934},"2025-08-18",-1.54,135700,{"date":1941,"open":1942,"high":750,"low":1781,"close":1913,"change":1841,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1913},"2025-08-15",25.059999,-1.32,163500,{"date":1946,"open":1913,"high":746,"low":1296,"close":1705,"change":297,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1705},"2025-08-14",1.25,194600,{"date":1950,"open":1951,"high":1916,"low":1762,"close":1345,"change":713,"percent_change":146,"volume":1952,"transactions":9,"vwap":1345},"2025-08-13",24.52,302800,{"date":1954,"open":746,"high":752,"low":1728,"close":1278,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1278},"2025-08-12",-0.57,-2.26,314000,{"date":1959,"open":1775,"high":1960,"low":1228,"close":1222,"change":1539,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1222},"2025-08-11",26.049999,-2.55,167900,{"date":1964,"open":527,"high":960,"low":1965,"close":1812,"change":1631,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1812},"2025-08-08",25.53,-1.45,260900,{"date":1969,"open":1970,"high":891,"low":788,"close":1204,"change":1079,"percent_change":1971,"volume":937,"transactions":9,"vwap":1204},"2025-08-07",26.59,-1.05,{"date":1973,"open":1158,"high":1974,"low":529,"close":1975,"change":406,"percent_change":568,"volume":1976,"transactions":9,"vwap":1975},"2025-08-06",26.84,26.55,76900,{"date":1978,"open":1979,"high":1980,"low":538,"close":1981,"change":406,"percent_change":1752,"volume":1982,"transactions":9,"vwap":1981},"2025-08-05",26.63,26.69,26.61,158600,{"date":1984,"open":703,"high":615,"low":1985,"close":824,"change":629,"percent_change":1986,"volume":1987,"transactions":9,"vwap":824},"2025-08-04",26.49,-2.27,125700,{"date":1989,"open":684,"high":684,"low":607,"close":585,"change":655,"percent_change":686,"volume":1990,"transactions":9,"vwap":585},"2025-08-01",118200,{"date":1992,"open":616,"high":860,"low":685,"close":677,"change":1993,"percent_change":1624,"volume":1348,"transactions":9,"vwap":677},"2025-07-31",-0.35,{"date":1995,"open":477,"high":477,"low":890,"close":908,"change":407,"percent_change":1996,"volume":1386,"transactions":9,"vwap":908},"2025-07-30",-0.75,{"date":1998,"open":904,"high":200,"low":604,"close":904,"change":597,"percent_change":438,"volume":1999,"transactions":9,"vwap":904},"2025-07-29",88400,{"date":2001,"open":890,"high":477,"low":890,"close":1055,"change":1285,"percent_change":455,"volume":846,"transactions":9,"vwap":1055},"2025-07-28",{"date":2003,"open":910,"high":1038,"low":645,"close":890,"change":24,"percent_change":671,"volume":2004,"transactions":9,"vwap":890},"2025-07-25",54200,{"date":2006,"open":616,"high":586,"low":678,"close":684,"change":111,"percent_change":213,"volume":1901,"transactions":9,"vwap":684},"2025-07-24",{"date":2008,"open":1162,"high":646,"low":876,"close":1150,"change":1190,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1150},"2025-07-23",1.11,64200,{"date":2012,"open":645,"high":1016,"low":698,"close":698,"change":996,"percent_change":1181,"volume":2013,"transactions":9,"vwap":698},"2025-07-22",83400,{"date":2015,"open":830,"high":830,"low":615,"close":615,"change":1430,"percent_change":2016,"volume":2017,"transactions":9,"vwap":615},"2025-07-21",-1.13,71000,{"date":2019,"open":2020,"high":935,"low":1179,"close":616,"change":407,"percent_change":2021,"volume":2022,"transactions":9,"vwap":616},"2025-07-18",27.81,-0.76,77100,{"date":2024,"open":684,"high":1074,"low":1150,"close":488,"change":770,"percent_change":911,"volume":2025,"transactions":9,"vwap":488},"2025-07-17",66500,{"date":2027,"open":487,"high":644,"low":498,"close":684,"change":619,"percent_change":809,"volume":2028,"transactions":9,"vwap":684},"2025-07-16",65000,{"date":2030,"open":1074,"high":605,"low":509,"close":586,"change":255,"percent_change":24,"volume":2031,"transactions":9,"vwap":586},"2025-07-15",75100,{"date":2033,"open":1120,"high":2034,"low":636,"close":903,"change":713,"percent_change":388,"volume":2035,"transactions":9,"vwap":903},"2025-07-14",27.85,87200,{"date":2037,"open":1127,"high":935,"low":616,"close":1121,"change":945,"percent_change":946,"volume":1639,"transactions":9,"vwap":1121},"2025-07-11",{"date":2039,"open":1073,"high":2034,"low":616,"close":903,"change":969,"percent_change":996,"volume":2040,"transactions":9,"vwap":903},"2025-07-10",28500,{"date":2042,"open":995,"high":477,"low":1120,"close":2043,"change":1079,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-09",27.64,-1,40600,{"date":2047,"open":496,"high":477,"low":917,"close":1012,"change":732,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1012},"2025-07-08",1.68,47300,{"date":2051,"open":2034,"high":995,"low":2052,"close":661,"change":1605,"percent_change":2053,"volume":2054,"transactions":9,"vwap":661},"2025-07-07",27.31,-1.72,74500,{"date":2056,"open":1083,"high":1083,"low":1073,"close":190,"change":256,"percent_change":1334,"volume":2057,"transactions":9,"vwap":190},"2025-07-03",40000,{"date":2059,"open":470,"high":853,"low":1120,"close":1055,"change":969,"percent_change":996,"volume":2060,"transactions":9,"vwap":1055},"2025-07-02",74000,{"date":2062,"open":1044,"high":1101,"low":1115,"close":1039,"change":287,"percent_change":126,"volume":2063,"transactions":9,"vwap":1039},"2025-07-01",60800,{"date":2065,"open":1016,"high":904,"low":1150,"close":478,"change":520,"percent_change":2066,"volume":2067,"transactions":9,"vwap":478},"2025-06-30",2.39,127000,{"date":2069,"open":2052,"high":616,"low":876,"close":654,"change":776,"percent_change":1465,"volume":2070,"transactions":9,"vwap":654},"2025-06-27",29600,{"date":2072,"open":607,"high":636,"low":607,"close":506,"change":446,"percent_change":2073,"volume":2074,"transactions":9,"vwap":506},"2025-06-26",1.53,45500,{"date":2076,"open":627,"high":917,"low":1974,"close":1173,"change":777,"percent_change":984,"volume":2077,"transactions":9,"vwap":1173},"2025-06-25",103200,{"date":2079,"open":1159,"high":1121,"low":697,"close":685,"change":364,"percent_change":619,"volume":2080,"transactions":9,"vwap":685},"2025-06-24",156600,{"date":2082,"open":2083,"high":1006,"low":2084,"close":2084,"change":854,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-23",28.040001,27.09,-2.31,85300,{"date":2088,"open":865,"high":2089,"low":488,"close":2090,"change":1465,"percent_change":854,"volume":2091,"transactions":9,"vwap":2090},"2025-06-20",28.18,27.73,95700,{"date":2093,"open":1001,"high":897,"low":1001,"close":1055,"change":286,"percent_change":287,"volume":2094,"transactions":9,"vwap":1055},"2025-06-18",47900,{"date":2096,"open":830,"high":909,"low":1073,"close":935,"change":213,"percent_change":2097,"volume":2098,"transactions":9,"vwap":935},"2025-06-17",0.8,51000,{"date":2100,"open":190,"high":994,"low":842,"close":830,"change":1685,"percent_change":2101,"volume":2102,"transactions":9,"vwap":830},"2025-06-16",-1.53,141200,{"date":2104,"open":1084,"high":1084,"low":2034,"close":853,"change":407,"percent_change":984,"volume":2105,"transactions":9,"vwap":853},"2025-06-13",260500,{"date":2107,"open":853,"high":220,"low":871,"close":220,"change":462,"percent_change":463,"volume":1057,"transactions":9,"vwap":220},"2025-06-12",{"date":2109,"open":990,"high":2110,"low":1012,"close":865,"change":438,"percent_change":316,"volume":2111,"transactions":9,"vwap":865},"2025-06-11",28.3,78000,{"date":2113,"open":1092,"high":188,"low":1001,"close":990,"change":146,"percent_change":699,"volume":2114,"transactions":9,"vwap":990},"2025-06-10",70200,{"date":2116,"open":485,"high":935,"low":890,"close":644,"change":969,"percent_change":996,"volume":2117,"transactions":9,"vwap":644},"2025-06-09",43000,{"date":2119,"open":679,"high":908,"low":876,"close":830,"change":754,"percent_change":1771,"volume":2120,"transactions":9,"vwap":830},"2025-06-06",94800,{"date":2122,"open":917,"high":1016,"low":627,"close":1203,"change":1465,"percent_change":1539,"volume":2123,"transactions":9,"vwap":1203},"2025-06-05",56800,{"date":2125,"open":477,"high":477,"low":654,"close":2126,"change":620,"percent_change":832,"volume":2127,"transactions":9,"vwap":2126},"2025-06-04",27.34,81200,{"date":2129,"open":940,"high":935,"low":698,"close":935,"change":930,"percent_change":2130,"volume":2131,"transactions":9,"vwap":935},"2025-06-03",2.16,83600,{"date":2133,"open":1157,"high":684,"low":596,"close":645,"change":1050,"percent_change":2134,"volume":2135,"transactions":9,"vwap":645},"2025-06-02",1.98,101900,{"date":2137,"open":691,"high":837,"low":1980,"close":617,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":617},"2025-05-30",-0.69,-2.51,651800,{"date":2142,"open":506,"high":485,"low":2143,"close":661,"change":770,"percent_change":911,"volume":1431,"transactions":9,"vwap":661},"2025-05-29",27.059999,{"date":2145,"open":488,"high":867,"low":627,"close":940,"change":969,"percent_change":996,"volume":2146,"transactions":9,"vwap":940},"2025-05-28",148800,{"date":2148,"open":485,"high":2034,"low":627,"close":679,"change":275,"percent_change":1546,"volume":2149,"transactions":9,"vwap":679},"2025-05-27",140900,{"date":2151,"open":477,"high":2152,"low":843,"close":903,"change":2153,"percent_change":1319,"volume":2154,"transactions":9,"vwap":903},"2025-05-23",28.41,-0.39,174400,{"date":2156,"open":1064,"high":2157,"low":477,"close":211,"change":1107,"percent_change":826,"volume":2158,"transactions":9,"vwap":211},"2025-05-22",28.75,45700,{"date":2160,"open":2034,"high":2110,"low":605,"close":2089,"change":753,"percent_change":732,"volume":2161,"transactions":9,"vwap":2089},"2025-05-21",55300,{"date":2163,"open":1007,"high":1000,"low":1092,"close":989,"change":1465,"percent_change":854,"volume":2164,"transactions":9,"vwap":989},"2025-05-20",82200,{"date":2166,"open":2089,"high":1084,"low":867,"close":1007,"change":945,"percent_change":1079,"volume":2167,"transactions":9,"vwap":1007},"2025-05-19",86500,{"date":2169,"open":2170,"high":1022,"low":23,"close":220,"change":116,"percent_change":364,"volume":2171,"transactions":9,"vwap":220},"2025-05-16",28.32,44600,{"date":2173,"open":21,"high":2174,"low":188,"close":2170,"change":1079,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2170},"2025-05-15",28.86,-0.98,143200,{"date":2178,"open":2179,"high":2180,"low":1000,"close":21,"change":332,"percent_change":1993,"volume":2181,"transactions":9,"vwap":21},"2025-05-14",28.9,28.92,76500,{"date":2183,"open":995,"high":2184,"low":1012,"close":1023,"change":439,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1023},"2025-05-13",28.79,2.21,41400,{"date":2188,"open":2089,"high":1006,"low":477,"close":897,"change":438,"percent_change":520,"volume":2189,"transactions":9,"vwap":897},"2025-05-12",84100,{"date":2191,"open":908,"high":866,"low":616,"close":1085,"change":671,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1085},"2025-05-09",0.54,55000,{"date":2195,"open":509,"high":2110,"low":677,"close":908,"change":463,"percent_change":2196,"volume":2086,"transactions":9,"vwap":908},"2025-05-08",2.1,{"date":2198,"open":1073,"high":908,"low":1159,"close":519,"change":1390,"percent_change":2199,"volume":2200,"transactions":9,"vwap":519},"2025-05-07",-1.52,157300,{"date":2202,"open":2203,"high":1084,"low":1016,"close":1073,"change":1266,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1073},"2025-05-06",28.4,-2.78,114100,{"date":2207,"open":2208,"high":242,"low":1101,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-05-05",28.96,28.39,-1.43,-4.8,92300,{"date":2214,"open":306,"high":2215,"low":2216,"close":2217,"change":298,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-02",29.95,29.040001,29.82,3.65,217800,{"date":2221,"open":924,"high":2222,"low":21,"close":2223,"change":1334,"percent_change":151,"volume":2224,"transactions":9,"vwap":2223},"2025-05-01",29.28,28.77,131100,{"date":2226,"open":264,"high":264,"low":212,"close":915,"change":1390,"percent_change":2227,"volume":2228,"transactions":9,"vwap":915},"2025-04-30",-1.44,74600,{"date":2230,"open":274,"high":2231,"low":264,"close":2232,"change":407,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-04-29",29.5,29.08,-0.72,54800,{"date":2236,"open":2237,"high":2238,"low":2237,"close":240,"change":996,"percent_change":761,"volume":2239,"transactions":9,"vwap":240},"2025-04-28",28.99,29.62,81600,{"date":2241,"open":385,"high":2242,"low":2243,"close":2244,"change":499,"percent_change":1833,"volume":2010,"transactions":9,"vwap":2244},"2025-04-25",29.41,29.049999,29.36,{"date":2246,"open":2247,"high":2248,"low":1028,"close":385,"change":996,"percent_change":761,"volume":2249,"transactions":9,"vwap":385},"2025-04-24",29.17,29.43,50100,{"date":2251,"open":378,"high":2252,"low":2208,"close":2253,"change":753,"percent_change":530,"volume":2254,"transactions":9,"vwap":2253},"2025-04-23",29.7,29.33,81100,{"date":183,"open":264,"high":2256,"low":2257,"close":387,"change":244,"percent_change":245,"volume":1070,"transactions":9,"vwap":387},29.35,28.81]