[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCSF":3,"homepage-market-summary":34,"stock-historical-BCSF":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BCSF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bain Capital Specialty Finance, Inc.","NYSE",null,"Common Stock","Bain Capital Specialty Finance Inc is an externally managed, closed-end, non-diversified management investment company. The company's objective is to provide risk-adjusted returns and current income to investors by investing in middle-market companies. Its portfolio of investments includes First Lien Senior Secured Loan, Preferred Equity, Equity Interest, Warrants, and Second Lien Senior Secured Loan, and others.","Boston, MA",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},15.2036,1.68,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.05,11.2,11.21,10.98,11.09,-0.04,-0.36,454507.839113,4608,11.0564,14.55445,10.95,441150.48224021116,2.8,1979,{"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":13,"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":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},15.84158,392387,143221279.042293,-24.69,"2025-04-22",[186,187,196,206,215,224,232,239,249,258,265,274,283,290,297,308,318,328,338,346,357,368,377,387,397,404,411,420,429,437,444,454,464,470,478,489,498,507,515,526,535,545,554,564,573,581,591,598,607,617,628,637,645,653,661,669,676,681,688,691,697,701,706,710,715,719,725,729,735,741,745,751,754,760,765,768,772,778,783,787,792,796,800,807,815,821,828,834,839,845,853,859,867,873,878,882,889,897,902,907,913,918,926,932,939,947,955,962,968,971,978,982,987,992,996,1003,1006,1011,1014,1019,1024,1028,1031,1034,1038,1042,1045,1050,1055,1060,1065,1070,1075,1080,1084,1089,1093,1095,1099,1106,1112,1115,1119,1123,1127,1131,1135,1140,1144,1149,1152,1155,1160,1164,1168,1174,1177,1183,1187,1192,1196,1200,1205,1210,1214,1217,1220,1225,1230,1234,1237,1241,1244,1247,1252,1257,1261,1265,1270,1276,1281,1285,1289,1294,1299,1305,1310,1315,1319,1325,1330,1339,1347,1354,1362,1370,1376,1381,1388,1395,1403,1411,1418,1424,1431,1439,1447,1454,1459,1466,1471,1477,1483,1488,1494,1501,1505,1512,1517,1524,1531,1534,1538,1545,1552,1557,1561,1564,1569,1574,1577,1580,1584,1591,1596,1601,1606,1609,1615,1620,1623,1627,1631,1636,1643,1650,1657,1664,1667,1673,1676,1680,1685,1690,1694,1697,1702,1706,1713,1718,1723,1731,1739,1744,1751,1759,1767,1771,1777,1784,1791,1795,1800,1806,1811,1817,1822,1828,1834,1841,1848,1853,1857,1863,1871,1878,1882,1888,1893,1900,1906,1911,1917,1921,1926,1932,1937,1942,1946,1950,1954,1960,1964,1968,1973,1977,1981,1986,1989,1993,1995,2000,2003,2009,2014,2017,2019,2023,2028,2031,2034,2037,2042,2047,2050,2054,2058,2064,2069,2072,2078,2082,2085,2089,2092,2095,2099,2102,2106,2109,2112,2117,2121,2126,2132,2137,2140,2144,2147,2150,2153,2156,2160,2166,2171,2174,2178,2183,2187,2190,2193,2196,2199,2203,2206],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":30,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",11.01,11.15,0.05,0.45,405309.379794,4185,11.0731,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",11.27,11.34,11.04,-0.19,-1.69,481584.538303,4165,11.1297,{"date":207,"open":208,"high":209,"low":19,"close":210,"change":211,"percent_change":71,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.14,11.35,11.23,0.1,744680.267871,4872,11.2458,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":191,"percent_change":192,"volume":221,"transactions":222,"vwap":223},"2026-09-28",11.06,11.22,10.96,11.13,564310.899279,4476,11.1312,{"date":225,"open":220,"high":226,"low":227,"close":228,"change":24,"percent_change":25,"volume":229,"transactions":230,"vwap":231},"2026-09-25",11.135,11,11.08,478108.854378,3059,11.0517,{"date":233,"open":228,"high":234,"low":227,"close":235,"change":191,"percent_change":192,"volume":236,"transactions":237,"vwap":238},"2026-09-24",11.205,11.12,515145.842081,4689,11.0767,{"date":240,"open":208,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",11.18,11.055,11.07,-0.15,-1.34,428518.814912,4239,11.0948,{"date":250,"open":251,"high":252,"low":21,"close":218,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",11.25,11.33,0.01,0.09,583841.7301,4380,11.2535,{"date":259,"open":190,"high":251,"low":260,"close":21,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":21},"2026-09-21",11.11,0.12,1.08,337970.236117,2806,{"date":266,"open":267,"high":268,"low":30,"close":23,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",11.24,11.2517,-0.21,-1.86,774734.914602,5259,11.0717,{"date":275,"open":23,"high":276,"low":23,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",11.46,11.3,0.22,1.99,579372.763207,5420,11.3664,{"date":284,"open":285,"high":220,"low":286,"close":228,"change":253,"percent_change":254,"volume":287,"transactions":288,"vwap":289},"2026-09-16",11.02,10.97,781894.527894,6420,11.0656,{"date":291,"open":220,"high":220,"low":30,"close":243,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",-0.37,-3.23,752997.318207,5808,11.027,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",11.47,11.5644,11.39,11.44,-0.03,-0.26,556087.094728,4499,11.4723,{"date":309,"open":310,"high":311,"low":312,"close":299,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",11.55,11.575,11.38,0.07,0.61,518992.479835,4625,11.4583,{"date":319,"open":320,"high":321,"low":301,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",11.5,11.7235,11.4,-0.14,-1.21,783906.742429,5932,11.4317,{"date":329,"open":330,"high":331,"low":320,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",11.61,11.62,11.54,-0.09,-0.77,429428.032091,4197,11.5524,{"date":339,"open":340,"high":340,"low":330,"close":341,"change":201,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",11.92,11.63,-1.61,508388.2511,5360,11.7099,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",11.77,11.967,11.76,11.82,-0.05,-0.42,246708.370085,3733,11.8557,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",11.91,12.0127,11.71,11.87,0.04,0.34,429184.146181,4417,11.8391,{"date":369,"open":370,"high":370,"low":320,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",11.94,11.83,-0.07,-0.59,531192.256895,4248,11.8576,{"date":378,"open":379,"high":380,"low":362,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",12,12.035,11.9,-0.12,-1,593305.831592,5107,11.938,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":254,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",11.93,12.13,11.89,12.02,0.75,506428.923564,4374,12.0387,{"date":398,"open":340,"high":379,"low":399,"close":389,"change":400,"percent_change":126,"volume":401,"transactions":402,"vwap":403},"2026-08-28",11.88,0.03,421060.567766,4147,11.9379,{"date":405,"open":381,"high":406,"low":362,"close":381,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",12.065,0,382789.674083,3691,11.9453,{"date":412,"open":413,"high":414,"low":415,"close":381,"change":201,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",12.12,12.1919,11.86,-1.57,449631.148103,4478,11.9582,{"date":421,"open":422,"high":423,"low":392,"close":424,"change":303,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",12.15,12.189,12.09,-0.25,411215.962561,3870,12.0817,{"date":430,"open":390,"high":431,"low":432,"close":413,"change":111,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",12.17,12.0072,0.5,371321.455595,3413,12.1045,{"date":438,"open":422,"high":431,"low":379,"close":439,"change":24,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",12.06,-0.33,363574.557693,3423,12.0667,{"date":445,"open":390,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",12.2172,11.96,12.1,0.02,0.17,298325.694472,3968,12.0902,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":253,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",12.07,12.2,11.98,12.08,0.08,465536.396434,3646,12.0674,{"date":465,"open":459,"high":466,"low":447,"close":456,"change":253,"percent_change":460,"volume":467,"transactions":468,"vwap":469},"2026-08-18",12.22,368336.734227,4026,12.0466,{"date":471,"open":472,"high":472,"low":362,"close":439,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",12.27,-0.49,-3.9,897280.625301,7192,11.9965,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",12.58,12.65,12.38,12.55,-0.11,-0.87,313782.563094,4637,12.5023,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":253,"percent_change":460,"volume":495,"transactions":496,"vwap":497},"2026-08-13",12.78,12.8599,12.61,12.66,466802.376826,6225,12.6738,{"date":499,"open":500,"high":501,"low":502,"close":481,"change":201,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",12.84,12.9,12.5,-1.48,368348.604224,4340,12.6208,{"date":508,"open":509,"high":509,"low":510,"close":500,"change":484,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",13.1,12.7,-0.85,385965.716829,5304,12.9417,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",12.97,13.09,12.81,12.95,-0.16,-1.22,286351.503318,4449,12.8984,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":450,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",12.87,13.2197,13.11,1.31,801226.198589,5956,13.132,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",12.75,12.98,12.94,0.26,2.05,588373.410736,7679,12.8954,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":304,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",12.92,12.62,12.68,-2.01,238863.417913,3692,12.6948,{"date":555,"open":556,"high":557,"low":558,"close":539,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",12.72,12.96,12.655,0.24,1.89,406885.523291,5846,12.8695,{"date":565,"open":566,"high":567,"low":566,"close":510,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",12.42,12.73,0.28,2.25,197292.002992,2692,12.6301,{"date":574,"open":575,"high":481,"low":576,"close":566,"change":372,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",12.54,12.25,-0.56,326504.150446,4337,12.3543,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":245,"volume":588,"transactions":589,"vwap":590},"2026-07-30",12.67,12.8026,12.355,12.49,-0.17,167549.975054,2382,12.4805,{"date":592,"open":500,"high":528,"low":493,"close":494,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",-0.18,-1.4,143862.182451,2591,12.7159,{"date":599,"open":481,"high":600,"low":601,"close":500,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",12.88,12.59,0.27,2.15,158967.741535,2782,12.7851,{"date":608,"open":609,"high":610,"low":566,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",12.44,12.64,12.57,0.21,1.7,163918.411236,3015,12.5698,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",12.47,12.585,12.3069,12.36,-0.1,-0.8,185393.85349,2220,12.3886,{"date":629,"open":630,"high":631,"low":482,"close":632,"change":484,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",12.51,12.6626,12.46,-0.88,241435.045358,3173,12.4559,{"date":638,"open":528,"high":639,"low":640,"close":611,"change":425,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",12.93,12.5316,-1.95,258497.434142,3136,12.632,{"date":646,"open":537,"high":501,"low":537,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",12.82,0.16,1.26,186509.638935,2975,12.8069,{"date":654,"open":655,"high":656,"low":575,"close":494,"change":303,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",12.71,12.825,-0.24,364533.421241,4288,12.6206,{"date":662,"open":663,"high":664,"low":549,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-17",12.99,13.08,12.69,-0.3,-2.31,328700,{"date":670,"open":671,"high":672,"low":510,"close":663,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":663},"2026-07-16",12.85,13.02,0.14,1.09,336100,{"date":677,"open":600,"high":663,"low":678,"close":671,"change":111,"percent_change":679,"volume":680,"transactions":9,"vwap":671},"2026-07-15",12.8,0.47,270600,{"date":682,"open":549,"high":683,"low":481,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-14",12.86,12.79,0.11,0.87,319300,{"date":689,"open":678,"high":520,"low":493,"close":549,"change":593,"percent_change":594,"volume":690,"transactions":9,"vwap":549},"2026-07-13",438200,{"date":692,"open":693,"high":547,"low":493,"close":683,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":683},"2026-07-10",12.74,0.31,2.47,287700,{"date":698,"open":494,"high":567,"low":575,"close":483,"change":382,"percent_change":699,"volume":700,"transactions":9,"vwap":483},"2026-07-09",-0.95,343400,{"date":702,"open":510,"high":491,"low":703,"close":583,"change":704,"percent_change":521,"volume":705,"transactions":9,"vwap":583},"2026-07-08",12.6,-0.02,276900,{"date":707,"open":548,"high":600,"low":493,"close":665,"change":211,"percent_change":708,"volume":709,"transactions":9,"vwap":665},"2026-07-07",0.79,218900,{"date":711,"open":549,"high":712,"low":480,"close":601,"change":352,"percent_change":713,"volume":714,"transactions":9,"vwap":601},"2026-07-06",12.77,-0.4,299100,{"date":716,"open":712,"high":647,"low":717,"close":610,"change":253,"percent_change":460,"volume":718,"transactions":9,"vwap":610},"2026-07-02",12.52,243100,{"date":720,"open":548,"high":684,"low":721,"close":722,"change":685,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-01",12.48,12.63,0.88,277800,{"date":726,"open":727,"high":481,"low":609,"close":717,"change":449,"percent_change":648,"volume":728,"transactions":9,"vwap":717},"2026-06-30",12.45,363900,{"date":730,"open":731,"high":575,"low":731,"close":502,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":502},"2026-06-29",12.24,0.23,1.87,392300,{"date":736,"open":737,"high":738,"low":737,"close":472,"change":732,"percent_change":739,"volume":740,"transactions":9,"vwap":472},"2026-06-26",12.04,12.35,1.91,266500,{"date":742,"open":743,"high":424,"low":399,"close":737,"change":111,"percent_change":433,"volume":744,"transactions":9,"vwap":737},"2026-06-25",11.97,336000,{"date":746,"open":747,"high":748,"low":381,"close":458,"change":521,"percent_change":749,"volume":750,"transactions":9,"vwap":458},"2026-06-24",12.14,12.34,-1.32,292900,{"date":752,"open":422,"high":576,"low":459,"close":747,"change":24,"percent_change":440,"volume":753,"transactions":9,"vwap":747},"2026-06-23",302500,{"date":755,"open":756,"high":611,"low":422,"close":757,"change":201,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-22",12.37,12.18,-1.54,271100,{"date":761,"open":762,"high":611,"low":763,"close":756,"change":253,"percent_change":460,"volume":764,"transactions":9,"vwap":756},"2026-06-18",12.4,12.28,659500,{"date":766,"open":502,"high":583,"low":738,"close":622,"change":484,"percent_change":633,"volume":767,"transactions":9,"vwap":622},"2026-06-17",387100,{"date":769,"open":762,"high":722,"low":756,"close":619,"change":211,"percent_change":770,"volume":771,"transactions":9,"vwap":619},"2026-06-16",0.81,416300,{"date":773,"open":575,"high":671,"low":774,"close":756,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":756},"2026-06-15",12.33,-0.53,-4.11,455900,{"date":779,"open":780,"high":781,"low":684,"close":501,"change":253,"percent_change":460,"volume":782,"transactions":9,"vwap":501},"2026-06-12",12.89,13.01,354500,{"date":784,"open":520,"high":530,"low":683,"close":780,"change":24,"percent_change":785,"volume":786,"transactions":9,"vwap":780},"2026-06-11",-0.31,384700,{"date":788,"open":501,"high":789,"low":671,"close":639,"change":685,"percent_change":790,"volume":791,"transactions":9,"vwap":639},"2026-06-10",13,0.86,463900,{"date":793,"open":547,"high":538,"low":678,"close":647,"change":303,"percent_change":794,"volume":795,"transactions":9,"vwap":647},"2026-06-09",-0.23,409700,{"date":797,"open":780,"high":798,"low":481,"close":671,"change":111,"percent_change":679,"volume":799,"transactions":9,"vwap":671},"2026-06-08",13.04,296900,{"date":801,"open":802,"high":803,"low":567,"close":684,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":684},"2026-06-05",13.22,13.27,-0.44,-3.33,312800,{"date":808,"open":683,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-04",13.3,12.83,13.23,0.46,3.6,315000,{"date":816,"open":803,"high":817,"low":567,"close":712,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":712},"2026-06-03",13.31,-0.58,-4.34,581200,{"date":822,"open":809,"high":823,"low":824,"close":825,"change":449,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-02",13.5,13.29,13.35,0.15,353200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":449,"percent_change":826,"volume":833,"transactions":9,"vwap":832},"2026-06-01",13.28,13.6,13.33,768700,{"date":835,"open":817,"high":836,"low":830,"close":817,"change":116,"percent_change":837,"volume":838,"transactions":9,"vwap":817},"2026-05-29",13.56,-0.08,383000,{"date":840,"open":817,"high":841,"low":817,"close":842,"change":837,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-28",13.55,13.32,-0.6,431300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":191,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-27",13.39,13.69,13.34,13.4,0.37,255500,{"date":854,"open":809,"high":855,"low":856,"close":825,"change":673,"percent_change":857,"volume":858,"transactions":9,"vwap":825},"2026-05-26",13.57,13.26,1.06,221200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":333,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-22",13.37,13.41,13.16,13.21,-0.68,359800,{"date":868,"open":869,"high":870,"low":871,"close":809,"change":111,"percent_change":192,"volume":872,"transactions":9,"vwap":809},"2026-05-21",13.24,13.38,13.17,203400,{"date":874,"open":863,"high":862,"low":509,"close":869,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":869},"2026-05-20",0.13,0.99,303600,{"date":879,"open":880,"high":842,"low":509,"close":530,"change":303,"percent_change":794,"volume":881,"transactions":9,"vwap":530},"2026-05-19",13.25,275500,{"date":883,"open":850,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-18",13.52,13.14,-0.22,-1.65,247200,{"date":890,"open":891,"high":892,"low":824,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-15",13.49,13.61,13.36,-0.06,-0.45,273800,{"date":898,"open":899,"high":848,"low":900,"close":900,"change":407,"percent_change":407,"volume":901,"transactions":9,"vwap":900},"2026-05-14",13.54,13.42,243900,{"date":903,"open":904,"high":905,"low":870,"close":900,"change":837,"percent_change":373,"volume":906,"transactions":9,"vwap":900},"2026-05-13",13.51,13.67,296800,{"date":908,"open":831,"high":909,"low":817,"close":823,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":823},"2026-05-12",13.99,0.2,1.5,381400,{"date":914,"open":905,"high":915,"low":824,"close":809,"change":25,"percent_change":916,"volume":917,"transactions":9,"vwap":809},"2026-05-11",13.68,-2.64,318400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":244,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-08",13.81,13.82,13.47,13.66,-1.09,309400,{"date":927,"open":928,"high":929,"low":930,"close":920,"change":323,"percent_change":383,"volume":931,"transactions":9,"vwap":920},"2026-05-07",13.93,13.95,13.7,441500,{"date":933,"open":934,"high":935,"low":936,"close":929,"change":484,"percent_change":937,"volume":938,"transactions":9,"vwap":929},"2026-05-06",14.11,14.24,13.75,-0.78,352500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":333,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-05",14.14,14.2,13.73,14.06,-0.64,459900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":612,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-04",13.94,14.23,13.85,14.15,1.51,590900,{"date":956,"open":957,"high":958,"low":959,"close":949,"change":910,"percent_change":960,"volume":961,"transactions":9,"vwap":949},"2026-05-01",13.78,14,13.77,1.46,465100,{"date":963,"open":900,"high":964,"low":825,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-30",13.74,0.39,2.92,307100,{"date":969,"open":922,"high":970,"low":817,"close":825,"change":303,"percent_change":886,"volume":718,"transactions":9,"vwap":825},"2026-04-29",13.48,{"date":972,"open":973,"high":974,"low":975,"close":870,"change":648,"percent_change":976,"volume":977,"transactions":9,"vwap":870},"2026-04-28",13.19,13.44,13.18,1.21,239800,{"date":979,"open":975,"high":830,"low":509,"close":802,"change":254,"percent_change":980,"volume":981,"transactions":9,"vwap":802},"2026-04-27",0.69,281100,{"date":983,"open":984,"high":803,"low":672,"close":985,"change":253,"percent_change":460,"volume":986,"transactions":9,"vwap":985},"2026-04-24",13.12,13.13,270100,{"date":988,"open":893,"high":989,"low":509,"close":984,"change":425,"percent_change":990,"volume":991,"transactions":9,"vwap":984},"2026-04-23",13.46,-1.87,196600,{"date":993,"open":870,"high":841,"low":832,"close":861,"change":313,"percent_change":994,"volume":995,"transactions":9,"vwap":861},"2026-04-22",0.53,233200,{"date":997,"open":998,"high":999,"low":880,"close":809,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":809},"2026-04-21",13.63,13.65,-0.27,-1.99,415600,{"date":1004,"open":823,"high":930,"low":850,"close":855,"change":400,"percent_change":278,"volume":1005,"transactions":9,"vwap":855},"2026-04-20",840600,{"date":1007,"open":893,"high":923,"low":893,"close":899,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":899},"2026-04-17",0.3,2.27,398300,{"date":1012,"open":842,"high":870,"low":802,"close":869,"change":894,"percent_change":895,"volume":1013,"transactions":9,"vwap":869},"2026-04-16",307500,{"date":1015,"open":520,"high":849,"low":520,"close":809,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":809},"2026-04-15",0.29,2.23,401900,{"date":1020,"open":1021,"high":509,"low":1021,"close":781,"change":694,"percent_change":1022,"volume":1023,"transactions":9,"vwap":781},"2026-04-14",12.76,2.44,351200,{"date":1025,"open":483,"high":537,"low":721,"close":510,"change":254,"percent_change":1026,"volume":1027,"transactions":9,"vwap":510},"2026-04-13",0.71,337600,{"date":1029,"open":480,"high":665,"low":483,"close":493,"change":685,"percent_change":723,"volume":1030,"transactions":9,"vwap":493},"2026-04-10",328500,{"date":1032,"open":717,"high":494,"low":721,"close":502,"change":484,"percent_change":485,"volume":1033,"transactions":9,"vwap":502},"2026-04-09",403700,{"date":1035,"open":678,"high":671,"low":630,"close":493,"change":261,"percent_change":1036,"volume":1037,"transactions":9,"vwap":493},"2026-04-08",0.96,564100,{"date":1039,"open":502,"high":493,"low":609,"close":586,"change":333,"percent_change":1040,"volume":1041,"transactions":9,"vwap":586},"2026-04-07",-0.72,584600,{"date":1043,"open":483,"high":678,"low":1044,"close":480,"change":407,"percent_change":407,"volume":954,"transactions":9,"vwap":480},"2026-04-06",12.53,{"date":1046,"open":576,"high":548,"low":1047,"close":480,"change":568,"percent_change":1048,"volume":1049,"transactions":9,"vwap":480},"2026-04-02",12.11,2.28,548600,{"date":1051,"open":727,"high":727,"low":747,"close":1052,"change":623,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-01",12.3,-0.81,599400,{"date":1056,"open":1057,"high":502,"low":1058,"close":762,"change":648,"percent_change":531,"volume":1059,"transactions":9,"vwap":762},"2026-03-31",12.43,12.21,435300,{"date":1061,"open":448,"high":1062,"low":439,"close":731,"change":910,"percent_change":1063,"volume":1064,"transactions":9,"vwap":731},"2026-03-30",12.41,1.66,511600,{"date":1066,"open":1058,"high":482,"low":1067,"close":737,"change":269,"percent_change":1068,"volume":1069,"transactions":9,"vwap":737},"2026-03-27",12.03,-1.71,612100,{"date":1071,"open":482,"high":611,"low":1072,"close":576,"change":521,"percent_change":1073,"volume":1074,"transactions":9,"vwap":576},"2026-03-26",12.23,-1.29,317200,{"date":1076,"open":762,"high":630,"low":1072,"close":1062,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1062},"2026-03-25",0.18,1.47,485600,{"date":1081,"open":1052,"high":1057,"low":1072,"close":1072,"change":657,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1072},"2026-03-24",-1.92,266000,{"date":1085,"open":1086,"high":1044,"low":1047,"close":619,"change":156,"percent_change":1087,"volume":1088,"transactions":9,"vwap":619},"2026-03-23",12.32,2.89,456300,{"date":1090,"open":738,"high":566,"low":459,"close":413,"change":593,"percent_change":1091,"volume":1092,"transactions":9,"vwap":413},"2026-03-20",-1.46,818400,{"date":1094,"open":1072,"high":1062,"low":757,"close":1052,"change":400,"percent_change":559,"volume":912,"transactions":9,"vwap":1052},"2026-03-19",{"date":1096,"open":731,"high":502,"low":731,"close":472,"change":24,"percent_change":1097,"volume":1098,"transactions":9,"vwap":472},"2026-03-18",-0.32,527000,{"date":1100,"open":424,"high":586,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-17",12.05,12.31,0.33,2.75,589900,{"date":1107,"open":1108,"high":424,"low":351,"close":458,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":458},"2026-03-16",12.01,-0.35,-2.84,676600,{"date":1113,"open":480,"high":556,"low":774,"close":774,"change":333,"percent_change":1040,"volume":1114,"transactions":9,"vwap":774},"2026-03-13",963600,{"date":1116,"open":1057,"high":601,"low":738,"close":566,"change":382,"percent_change":1117,"volume":1118,"transactions":9,"vwap":566},"2026-03-12",-0.96,946800,{"date":1120,"open":727,"high":493,"low":756,"close":575,"change":460,"percent_change":1121,"volume":1122,"transactions":9,"vwap":575},"2026-03-11",0.64,630400,{"date":1124,"open":483,"high":549,"low":622,"close":632,"change":894,"percent_change":1125,"volume":1126,"transactions":9,"vwap":632},"2026-03-10",-0.48,540800,{"date":1128,"open":1044,"high":480,"low":763,"close":717,"change":323,"percent_change":1129,"volume":1130,"transactions":9,"vwap":717},"2026-03-09",-1.11,640100,{"date":1132,"open":519,"high":810,"low":610,"close":494,"change":425,"percent_change":1133,"volume":1134,"transactions":9,"vwap":494},"2026-03-06",-1.94,362900,{"date":1136,"open":567,"high":885,"low":567,"close":1137,"change":648,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-05",12.91,1.25,354300,{"date":1141,"open":510,"high":500,"low":586,"close":537,"change":1142,"percent_change":953,"volume":1143,"transactions":9,"vwap":537},"2026-03-04",0.19,364300,{"date":1145,"open":575,"high":1021,"low":1057,"close":1146,"change":785,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-03",12.56,-2.41,605600,{"date":1150,"open":494,"high":781,"low":630,"close":528,"change":24,"percent_change":785,"volume":1151,"transactions":9,"vwap":528},"2026-03-02",718000,{"date":1153,"open":671,"high":530,"low":1057,"close":1137,"change":648,"percent_change":1138,"volume":1154,"transactions":9,"vwap":1137},"2026-02-27",922300,{"date":1156,"open":832,"high":870,"low":665,"close":537,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":537},"2026-02-26",-0.52,-3.92,1778500,{"date":1161,"open":1162,"high":809,"low":547,"close":803,"change":875,"percent_change":876,"volume":1163,"transactions":9,"vwap":803},"2026-02-25",13.15,621800,{"date":1165,"open":501,"high":870,"low":501,"close":885,"change":694,"percent_change":1166,"volume":1167,"transactions":9,"vwap":885},"2026-02-24",2.42,1012700,{"date":1169,"open":1170,"high":899,"low":519,"close":810,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":810},"2026-02-23",13.45,-0.67,-4.96,880900,{"date":1175,"open":1170,"high":905,"low":871,"close":823,"change":407,"percent_change":407,"volume":1176,"transactions":9,"vwap":823},"2026-02-20",854900,{"date":1178,"open":1179,"high":1180,"low":824,"close":823,"change":201,"percent_change":1181,"volume":1182,"transactions":9,"vwap":823},"2026-02-19",13.59,13.62,-1.39,456000,{"date":1184,"open":823,"high":964,"low":893,"close":848,"change":278,"percent_change":1185,"volume":1186,"transactions":9,"vwap":848},"2026-02-18",1.63,421400,{"date":1188,"open":1179,"high":1189,"low":809,"close":922,"change":333,"percent_change":1190,"volume":1191,"transactions":9,"vwap":922},"2026-02-17",13.71,-0.66,402400,{"date":1193,"open":891,"high":1189,"low":842,"close":836,"change":254,"percent_change":1194,"volume":1195,"transactions":9,"vwap":836},"2026-02-13",0.67,571100,{"date":1197,"open":999,"high":1198,"low":811,"close":922,"change":382,"percent_change":633,"volume":1199,"transactions":9,"vwap":922},"2026-02-12",13.83,482500,{"date":1201,"open":1202,"high":921,"low":891,"close":1179,"change":269,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1179},"2026-02-11",13.76,-1.52,525800,{"date":1206,"open":823,"high":1207,"low":1170,"close":1207,"change":694,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-10",13.8,2.3,582000,{"date":1211,"open":664,"high":891,"low":781,"close":891,"change":151,"percent_change":1212,"volume":1213,"transactions":9,"vwap":891},"2026-02-09",2.9,728700,{"date":1215,"open":863,"high":880,"low":781,"close":530,"change":407,"percent_change":407,"volume":1216,"transactions":9,"vwap":530},"2026-02-06",575600,{"date":1218,"open":984,"high":864,"low":1137,"close":530,"change":116,"percent_change":837,"volume":1219,"transactions":9,"vwap":530},"2026-02-05",997000,{"date":1221,"open":693,"high":856,"low":549,"close":984,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":984},"2026-02-04",0.51,4.04,929200,{"date":1226,"open":528,"high":1137,"low":1044,"close":493,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":493},"2026-02-03",-0.28,-2.17,778700,{"date":1231,"open":518,"high":509,"low":586,"close":780,"change":1227,"percent_change":1232,"volume":1233,"transactions":9,"vwap":780},"2026-02-02",-2.13,542100,{"date":1235,"open":985,"high":802,"low":557,"close":871,"change":704,"percent_change":244,"volume":1236,"transactions":9,"vwap":871},"2026-01-30",449400,{"date":1238,"open":1239,"high":830,"low":664,"close":973,"change":449,"percent_change":826,"volume":1240,"transactions":9,"vwap":973},"2026-01-29",13.2,404000,{"date":1242,"open":922,"high":841,"low":871,"close":871,"change":425,"percent_change":270,"volume":1243,"transactions":9,"vwap":871},"2026-01-28",303800,{"date":1245,"open":893,"high":855,"low":842,"close":900,"change":400,"percent_change":278,"volume":1246,"transactions":9,"vwap":900},"2026-01-27",327200,{"date":1248,"open":1249,"high":848,"low":809,"close":847,"change":425,"percent_change":1250,"volume":1251,"transactions":9,"vwap":847},"2026-01-26",13.64,-1.83,605100,{"date":1253,"open":1254,"high":1202,"low":892,"close":1249,"change":372,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1249},"2026-01-23",13.72,-0.51,265400,{"date":1258,"open":951,"high":1259,"low":915,"close":1189,"change":704,"percent_change":244,"volume":1260,"transactions":9,"vwap":1189},"2026-01-22",13.87,260600,{"date":1262,"open":823,"high":1207,"low":823,"close":943,"change":910,"percent_change":1263,"volume":1264,"transactions":9,"vwap":943},"2026-01-21",1.48,377200,{"date":1266,"open":831,"high":998,"low":989,"close":1267,"change":886,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-01-20",13.53,-1.6,400800,{"date":1271,"open":1272,"high":1273,"low":936,"close":936,"change":1227,"percent_change":1274,"volume":1275,"transactions":9,"vwap":936},"2026-01-16",14.01,14.04,-2,284900,{"date":1277,"open":1259,"high":1278,"low":943,"close":1278,"change":612,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-15",14.03,1.52,369100,{"date":1282,"open":892,"high":1259,"low":855,"close":921,"change":1077,"percent_change":1283,"volume":1284,"transactions":9,"vwap":921},"2026-01-14",1.32,358600,{"date":1286,"open":1287,"high":928,"low":1179,"close":1249,"change":304,"percent_change":990,"volume":1288,"transactions":9,"vwap":1249},"2026-01-13",13.88,443700,{"date":1290,"open":1291,"high":1273,"low":951,"close":1292,"change":333,"percent_change":945,"volume":1293,"transactions":9,"vwap":1292},"2026-01-12",13.86,13.9,295700,{"date":1295,"open":1272,"high":1296,"low":1297,"close":909,"change":363,"percent_change":1016,"volume":1298,"transactions":9,"vwap":909},"2026-01-09",14.08,13.97,309100,{"date":1300,"open":891,"high":1301,"low":891,"close":929,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":929},"2026-01-08",14.1,0.41,3.03,454800,{"date":1306,"open":1307,"high":1291,"low":823,"close":899,"change":1125,"percent_change":1308,"volume":1309,"transactions":9,"vwap":899},"2026-01-07",13.79,-3.42,419700,{"date":1311,"open":1312,"high":1312,"low":1287,"close":1313,"change":269,"percent_change":503,"volume":1314,"transactions":9,"vwap":1313},"2026-01-06",14.25,14.02,257300,{"date":1316,"open":958,"high":1317,"low":958,"close":950,"change":602,"percent_change":1318,"volume":1139,"transactions":9,"vwap":950},"2026-01-05",14.35,1.93,{"date":1320,"open":1321,"high":1322,"low":959,"close":1321,"change":191,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-02",13.96,14.07,0.36,382600,{"date":1326,"open":921,"high":909,"low":921,"close":1327,"change":1328,"percent_change":50,"volume":1329,"transactions":9,"vwap":1327},"2025-12-31",13.91,0.1377,480900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-12-30",13.71287,13.85149,13.66337,13.77228,0.0891,0.65,753056,{"date":1340,"open":1341,"high":958,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-29",13.83168,13.67327,13.68317,-0.1089,-0.79,828604,{"date":1348,"open":1349,"high":1333,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-12-26",13.69307,13.79208,0.1089,0.8,325321,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1343,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1343},"2025-12-24",13.56436,13.73267,13.55445,0.1584,1.17,405515,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":804,"volume":1369,"transactions":9,"vwap":1367},"2025-12-23",13.61386,13.72277,13.51485,13.52475,-0.0594,518332,{"date":1371,"open":1343,"high":1372,"low":1366,"close":1373,"change":1374,"percent_change":522,"volume":1375,"transactions":9,"vwap":1373},"2025-12-22",13.75247,13.58416,-0.1683,477932,{"date":1377,"open":1378,"high":1378,"low":1349,"close":1372,"change":1379,"percent_change":673,"volume":1380,"transactions":9,"vwap":1372},"2025-12-19",14.09901,0.0198,1031311,{"date":1382,"open":1332,"high":1383,"low":1384,"close":1357,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1357},"2025-12-18",13.74257,13.54455,0.1287,0.95,397839,{"date":1389,"open":1343,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-17",13.86139,13.60396,-0.1584,-1.15,404505,{"date":1396,"open":1332,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-16",13.78218,13.62376,13.76238,-0.4455,-3.14,312191,{"date":1404,"open":1405,"high":29,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-12-15",14.49505,14.12871,14.20792,-0.1485,-1.03,467832,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":407,"percent_change":407,"volume":1417,"transactions":9,"vwap":1416},"2025-12-12",14.43564,14.52475,14.31683,14.35644,249672,{"date":1419,"open":1420,"high":1421,"low":1416,"close":1416,"change":1422,"percent_change":865,"volume":1423,"transactions":9,"vwap":1416},"2025-12-11",14.44555,14.53465,-0.099,341885,{"date":1425,"open":1426,"high":1427,"low":1416,"close":1428,"change":1429,"percent_change":364,"volume":1430,"transactions":9,"vwap":1428},"2025-12-10",14.39604,14.50495,14.45545,0.0495,351076,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1302,"volume":1438,"transactions":9,"vwap":1436},"2025-12-09",14.38614,14.47525,14.32673,14.40594,0.0594,316029,{"date":1440,"open":1441,"high":1426,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-08",14.18812,14.16832,14.34653,0.0792,0.56,392486,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1449,"change":1452,"percent_change":323,"volume":1453,"transactions":9,"vwap":1449},"2025-12-05",14.26733,14.37624,14.25743,-0.0198,223715,{"date":1455,"open":1456,"high":1416,"low":1457,"close":1456,"change":1429,"percent_change":156,"volume":1458,"transactions":9,"vwap":1456},"2025-12-04",14.28713,14.19802,267145,{"date":1460,"open":1406,"high":1449,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-03",14.069307,14.23762,0.1386,0.98,299566,{"date":1467,"open":1378,"high":1468,"low":1469,"close":1378,"change":1379,"percent_change":673,"volume":1470,"transactions":9,"vwap":1378},"2025-12-02",14.14851,13.9703,340673,{"date":1472,"open":1473,"high":1441,"low":1474,"close":1475,"change":1344,"percent_change":334,"volume":1476,"transactions":9,"vwap":1475},"2025-12-01",14.15842,14.009901,14.079208,332290,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1441,"change":1437,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1441},"2025-11-28",14.089109,14.24753,0.42,269872,{"date":1484,"open":1485,"high":1480,"low":1486,"close":1406,"change":1444,"percent_change":1445,"volume":1487,"transactions":9,"vwap":1406},"2025-11-26",14.049505,14.029703,364610,{"date":1489,"open":1490,"high":1475,"low":1335,"close":1485,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1485},"2025-11-25",13.9802,0.1188,0.85,338451,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1344,"percent_change":937,"volume":1500,"transactions":9,"vwap":1499},"2025-11-24",13.95049,14.039604,13.82178,13.93069,761035,{"date":1502,"open":1334,"high":1475,"low":1334,"close":1497,"change":1503,"percent_change":1212,"volume":1504,"transactions":9,"vwap":1497},"2025-11-21",0.396,534492,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1452,"percent_change":323,"volume":1511,"transactions":9,"vwap":1510},"2025-11-20",13.70297,13.80198,13.50495,13.64356,764772,{"date":1513,"open":1514,"high":1333,"low":1356,"close":1334,"change":1437,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1334},"2025-11-19",13.65347,0.44,505101,{"date":1518,"open":1519,"high":1342,"low":1520,"close":1391,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1391},"2025-11-18",13.39604,13.31683,0.1782,1.33,454702,{"date":1525,"open":1397,"high":1526,"low":1519,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-17",13.81188,13.42574,-0.3267,-2.38,632159,{"date":1532,"open":1334,"high":1397,"low":1373,"close":1372,"change":1379,"percent_change":673,"volume":1533,"transactions":9,"vwap":1372},"2025-11-14",305121,{"date":1535,"open":1390,"high":1490,"low":1514,"close":1357,"change":1536,"percent_change":383,"volume":1537,"transactions":9,"vwap":1357},"2025-11-13",-0.1386,336734,{"date":1539,"open":1343,"high":1540,"low":1398,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-11-12",13.9901,13.87129,0.2772,2.04,325523,{"date":1546,"open":1358,"high":1349,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-11",13.35644,13.59406,-0.1881,-1.36,504192,{"date":1553,"open":1397,"high":1554,"low":1548,"close":1397,"change":1555,"percent_change":278,"volume":1556,"transactions":9,"vwap":1397},"2025-11-10",13.91089,0.0297,417534,{"date":1558,"open":1342,"high":1498,"low":1559,"close":1372,"change":1463,"percent_change":93,"volume":1560,"transactions":9,"vwap":1372},"2025-11-07",13.53465,371579,{"date":1562,"open":1333,"high":1474,"low":1358,"close":1364,"change":1549,"percent_change":1550,"volume":1563,"transactions":9,"vwap":1364},"2025-11-06",315221,{"date":1565,"open":1335,"high":1508,"low":1566,"close":1508,"change":1567,"percent_change":269,"volume":1568,"transactions":9,"vwap":1508},"2025-11-05",13.33663,-0.0297,396425,{"date":1570,"open":1571,"high":1540,"low":1399,"close":1341,"change":1572,"percent_change":511,"volume":1573,"transactions":9,"vwap":1341},"2025-11-04",13.92079,-0.1188,303303,{"date":1575,"open":1541,"high":958,"low":1332,"close":1496,"change":1379,"percent_change":673,"volume":1576,"transactions":9,"vwap":1496},"2025-11-03",258762,{"date":1578,"open":1498,"high":1497,"low":1397,"close":1499,"change":1379,"percent_change":673,"volume":1579,"transactions":9,"vwap":1499},"2025-10-31",386325,{"date":1581,"open":1582,"high":1540,"low":1383,"close":1554,"change":1344,"percent_change":937,"volume":1583,"transactions":9,"vwap":1554},"2025-10-30",13.9604,374508,{"date":1585,"open":1586,"high":1449,"low":1490,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-29",14.17822,14.019802,-0.2475,-1.73,265024,{"date":1592,"open":1593,"high":1436,"low":1407,"close":1449,"change":1351,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1449},"2025-10-28",14.22772,0.77,354207,{"date":1597,"open":1474,"high":1586,"low":1496,"close":1473,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1473},"2025-10-27",0.198,1.42,218867,{"date":1602,"open":1603,"high":1604,"low":1541,"close":1582,"change":1452,"percent_change":323,"volume":1605,"transactions":9,"vwap":1582},"2025-10-24",14.10891,14.13861,356934,{"date":1607,"open":1582,"high":1475,"low":1554,"close":1490,"change":1336,"percent_change":1121,"volume":1608,"transactions":9,"vwap":1490},"2025-10-23",331785,{"date":1610,"open":958,"high":1442,"low":1541,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-10-22",13.89109,-0.198,-1.41,387234,{"date":1616,"open":1390,"high":1604,"low":1390,"close":1479,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1479},"2025-10-21",0.2178,1.57,269670,{"date":1621,"open":1335,"high":1611,"low":1398,"close":1541,"change":1491,"percent_change":790,"volume":1622,"transactions":9,"vwap":1541},"2025-10-20",395011,{"date":1624,"open":1358,"high":1508,"low":1367,"close":1372,"change":1625,"percent_change":16,"volume":1626,"transactions":9,"vwap":1372},"2025-10-17",0.2277,535199,{"date":1628,"open":1333,"high":1390,"low":1367,"close":1367,"change":1528,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1367},"2025-10-16",-2.36,365115,{"date":1632,"open":1486,"high":1378,"low":1383,"close":1333,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1333},"2025-10-15",-0.0792,-0.57,358752,{"date":1637,"open":1638,"high":1582,"low":1639,"close":1499,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1499},"2025-10-14",13.47525,13.40594,0.3663,2.7,516110,{"date":1644,"open":1645,"high":1373,"low":1646,"close":1356,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1356},"2025-10-13",13.19802,13.16832,0.4159,3.16,479245,{"date":1651,"open":1652,"high":1547,"low":1653,"close":1654,"change":1536,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-10",13.26733,13.09901,13.14851,-1.04,432482,{"date":1658,"open":1367,"high":1391,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-09",13.18812,13.28713,-0.2673,-1.97,704071,{"date":1665,"open":1358,"high":1341,"low":1559,"close":1358,"change":1633,"percent_change":818,"volume":1666,"transactions":9,"vwap":1358},"2025-10-08",567418,{"date":1668,"open":1335,"high":1571,"low":1669,"close":1670,"change":1612,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-07",13.48515,13.63366,-1.43,469549,{"date":1674,"open":1499,"high":1475,"low":1508,"close":1341,"change":1633,"percent_change":1634,"volume":1675,"transactions":9,"vwap":1341},"2025-10-06",387638,{"date":1677,"open":1603,"high":1593,"low":1554,"close":1554,"change":1536,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1554},"2025-10-03",-0.99,356328,{"date":1681,"open":1333,"high":1378,"low":1350,"close":1485,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1485},"2025-10-02",0.1881,1.36,321483,{"date":1686,"open":1378,"high":1687,"low":1341,"close":1390,"change":1588,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1390},"2025-10-01",14.11881,-1.75,687406,{"date":1691,"open":1486,"high":1692,"low":1496,"close":1603,"change":1437,"percent_change":1481,"volume":1693,"transactions":9,"vwap":1603},"2025-09-30",14.33663,496011,{"date":1695,"open":1435,"high":1435,"low":1587,"close":1485,"change":1549,"percent_change":749,"volume":1696,"transactions":9,"vwap":1485},"2025-09-29",505707,{"date":1698,"open":1699,"high":1436,"low":1700,"close":1462,"change":1368,"percent_change":353,"volume":1701,"transactions":9,"vwap":1462},"2025-09-26",14.30693,14.21782,258560,{"date":1703,"open":1451,"high":1426,"low":1700,"close":1704,"change":1379,"percent_change":673,"volume":1705,"transactions":9,"vwap":1704},"2025-09-25",14.29703,302899,{"date":1707,"open":1708,"high":1428,"low":1603,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-24",14.36634,14.27723,-0.0891,-0.62,544289,{"date":1714,"open":1426,"high":1715,"low":1708,"close":1708,"change":1716,"percent_change":313,"volume":1717,"transactions":9,"vwap":1708},"2025-09-23",14.62376,0.0099,329058,{"date":1719,"open":1720,"high":1720,"low":1443,"close":1416,"change":1528,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1416},"2025-09-22",14.65347,-2.22,443592,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1567,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-19",14.72277,14.82178,14.61386,14.68317,-0.2,740027,{"date":1732,"open":1733,"high":1734,"low":1427,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-09-18",14.56436,14.73267,14.71287,0.2079,1.43,325624,{"date":1740,"open":1708,"high":1741,"low":1708,"close":1427,"change":1336,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1427},"2025-09-17",14.76238,0.62,285123,{"date":1745,"open":29,"high":1746,"low":1450,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-09-16",14.66337,14.41584,-0.5842,-3.89,464802,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1274,"volume":1758,"transactions":9,"vwap":1756},"2025-09-15",15.34653,15.42574,14.9901,15,-0.3069,684679,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1536,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-12",15.36634,15.44555,15.23762,15.30693,-0.9,449046,{"date":1768,"open":1753,"high":1769,"low":1753,"close":1762,"change":1491,"percent_change":136,"volume":1770,"transactions":9,"vwap":1762},"2025-09-11",15.52475,254217,{"date":1772,"open":1762,"high":1773,"low":1774,"close":1775,"change":1572,"percent_change":334,"volume":1776,"transactions":9,"vwap":1775},"2025-09-10",15.55445,15.29703,15.32673,372286,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1762,"change":1368,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1762},"2025-09-09",15.46535,15.59406,15.41584,-0.38,224119,{"date":1785,"open":1786,"high":1787,"low":1762,"close":1788,"change":1789,"percent_change":894,"volume":1790,"transactions":9,"vwap":1788},"2025-09-08",15.51485,15.57426,15.50495,-0.0099,207757,{"date":1792,"open":1786,"high":1793,"low":1781,"close":1786,"change":1379,"percent_change":875,"volume":1794,"transactions":9,"vwap":1786},"2025-09-05",15.58416,193011,{"date":1796,"open":1779,"high":1780,"low":1797,"close":1798,"change":1437,"percent_change":151,"volume":1799,"transactions":9,"vwap":1798},"2025-09-04",15.37624,15.49505,222907,{"date":1801,"open":1802,"high":1787,"low":1803,"close":1804,"change":1789,"percent_change":894,"volume":1805,"transactions":9,"vwap":1804},"2025-09-03",15.47525,15.40594,15.43564,201192,{"date":1807,"open":1780,"high":1808,"low":1761,"close":1762,"change":1809,"percent_change":1181,"volume":1810,"transactions":9,"vwap":1762},"2025-09-02",15.63366,-0.2178,239269,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1359,"percent_change":93,"volume":1770,"transactions":9,"vwap":1816},"2025-08-29",15.54455,15.68317,15.48515,15.66337,{"date":1818,"open":1819,"high":1813,"low":1781,"close":1788,"change":1336,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1788},"2025-08-28",15.45545,0.58,157055,{"date":1823,"open":1824,"high":1779,"low":1825,"close":1781,"change":1826,"percent_change":192,"volume":1827,"transactions":9,"vwap":1781},"2025-08-27",15.28713,15.27723,0.0693,180891,{"date":1829,"open":1830,"high":1797,"low":1831,"close":1753,"change":1832,"percent_change":1337,"volume":1833,"transactions":9,"vwap":1753},"2025-08-26",15.26733,15.16832,0.099,195637,{"date":1835,"open":1836,"high":1753,"low":1837,"close":1838,"change":1839,"percent_change":895,"volume":1840,"transactions":9,"vwap":1838},"2025-08-25",15.31683,15.15842,15.24753,-0.0693,229775,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1836,"change":1359,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1836},"2025-08-22",15.18812,15.39604,15.17822,1.04,301687,{"date":1849,"open":1845,"high":1838,"low":1850,"close":1837,"change":1452,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1837},"2025-08-21",15.10891,-0.13,241996,{"date":1854,"open":1764,"high":1836,"low":1855,"close":1845,"change":1839,"percent_change":895,"volume":1856,"transactions":9,"vwap":1845},"2025-08-20",15.029703,288557,{"date":1858,"open":1859,"high":1774,"low":1859,"close":1838,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1838},"2025-08-19",15.089109,0.1683,1.12,226038,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1521,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-18",14.9703,15.09901,14.90099,15.079208,1.2,288254,{"date":1872,"open":1873,"high":1874,"low":1867,"close":1867,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1867},"2025-08-15",15.14851,15.19802,-0.2079,-1.38,310373,{"date":1879,"open":1756,"high":1880,"low":1865,"close":1850,"change":1555,"percent_change":910,"volume":1881,"transactions":9,"vwap":1850},"2025-08-14",15.13861,317443,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1868,"change":1826,"percent_change":812,"volume":1887,"transactions":9,"vwap":1868},"2025-08-13",15.019802,15.11881,14.9604,215635,{"date":1889,"open":1886,"high":1855,"low":1890,"close":1891,"change":1437,"percent_change":131,"volume":1892,"transactions":9,"vwap":1891},"2025-08-12",14.86139,15.009901,199879,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1422,"percent_change":1190,"volume":1899,"transactions":9,"vwap":1898},"2025-08-11",15.049505,15.059406,14.83168,14.95049,220988,{"date":1901,"open":1902,"high":1866,"low":1902,"close":1895,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1895},"2025-08-08",14.88119,0.2574,1.74,331684,{"date":1907,"open":1756,"high":1756,"low":1908,"close":1909,"change":1875,"percent_change":1181,"volume":1910,"transactions":9,"vwap":1909},"2025-08-07",14.70297,14.79208,191900,{"date":1912,"open":1890,"high":1895,"low":1913,"close":1756,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1756},"2025-08-06",14.60396,0.3861,2.64,303202,{"date":1918,"open":1708,"high":1725,"low":1451,"close":1727,"change":1444,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1727},"2025-08-05",0.54,347339,{"date":1922,"open":1727,"high":1923,"low":1427,"close":1421,"change":1924,"percent_change":1000,"volume":1925,"transactions":9,"vwap":1421},"2025-08-04",14.67327,-0.0396,225028,{"date":1927,"open":1734,"high":1928,"low":1428,"close":1929,"change":1930,"percent_change":990,"volume":1931,"transactions":9,"vwap":1929},"2025-08-01",14.84158,14.57426,-0.2772,298657,{"date":1933,"open":1734,"high":1934,"low":1908,"close":1935,"change":1444,"percent_change":1919,"volume":1936,"transactions":9,"vwap":1935},"2025-07-31",14.87129,14.85149,402990,{"date":1938,"open":1886,"high":1756,"low":1923,"close":1939,"change":1940,"percent_change":1941,"volume":1887,"transactions":9,"vwap":1939},"2025-07-30",14.77228,-0.1782,-1.19,{"date":1943,"open":1866,"high":1866,"low":1939,"close":1898,"change":1944,"percent_change":440,"volume":1945,"transactions":9,"vwap":1898},"2025-07-29",-0.0495,167155,{"date":1947,"open":1874,"high":1763,"low":1886,"close":1756,"change":1948,"percent_change":511,"volume":1949,"transactions":9,"vwap":1756},"2025-07-28",-0.1287,246642,{"date":1951,"open":1824,"high":1824,"low":1859,"close":1952,"change":1633,"percent_change":1157,"volume":1953,"transactions":9,"vwap":1952},"2025-07-25",15.12871,160186,{"date":1955,"open":1753,"high":1956,"low":1843,"close":1957,"change":1948,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-24",15.38614,15.20792,-0.84,251086,{"date":1961,"open":1874,"high":1956,"low":1866,"close":1962,"change":1625,"percent_change":953,"volume":1963,"transactions":9,"vwap":1962},"2025-07-23",15.33663,257954,{"date":1965,"open":1884,"high":1837,"low":1884,"close":1850,"change":1336,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1850},"2025-07-22",0.59,132411,{"date":1969,"open":1803,"high":1754,"low":1891,"close":1884,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1884},"2025-07-21",-0.3564,-2.32,301788,{"date":1974,"open":1808,"high":1816,"low":1975,"close":1797,"change":1809,"percent_change":594,"volume":1976,"transactions":9,"vwap":1797},"2025-07-18",15.35644,232603,{"date":1978,"open":1815,"high":1979,"low":1804,"close":1780,"change":1826,"percent_change":192,"volume":1980,"transactions":9,"vwap":1780},"2025-07-17",15.62376,193920,{"date":1982,"open":1762,"high":1813,"low":1825,"close":1769,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1769},"2025-07-16",0.1485,0.97,167458,{"date":1987,"open":1781,"high":1813,"low":1975,"close":1797,"change":1924,"percent_change":304,"volume":1988,"transactions":9,"vwap":1797},"2025-07-15",227452,{"date":1990,"open":1775,"high":1762,"low":1957,"close":1781,"change":1444,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1781},"2025-07-14",0.52,269064,{"date":1994,"open":1825,"high":1804,"low":1952,"close":1962,"change":1444,"percent_change":1991,"volume":1840,"transactions":9,"vwap":1962},"2025-07-11",{"date":1996,"open":1850,"high":1975,"low":1895,"close":1997,"change":1463,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-10",15.25743,0.92,281386,{"date":2001,"open":1865,"high":1880,"low":1867,"close":1885,"change":1521,"percent_change":64,"volume":2002,"transactions":9,"vwap":1885},"2025-07-09",365822,{"date":2004,"open":2005,"high":1855,"low":1890,"close":2006,"change":2007,"percent_change":602,"volume":2008,"transactions":9,"vwap":2006},"2025-07-08",14.93069,14.94059,0.0396,169377,{"date":2010,"open":1865,"high":1859,"low":2011,"close":1867,"change":1612,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1867},"2025-07-07",14.75247,-1.31,521463,{"date":2015,"open":1756,"high":1831,"low":1755,"close":1866,"change":1832,"percent_change":141,"volume":2016,"transactions":9,"vwap":1866},"2025-07-03",167054,{"date":2018,"open":1890,"high":1884,"low":1734,"close":1756,"change":1598,"percent_change":86,"volume":1583,"transactions":9,"vwap":1756},"2025-07-02",{"date":2020,"open":1909,"high":1898,"low":1909,"close":2021,"change":1710,"percent_change":843,"volume":2022,"transactions":9,"vwap":2021},"2025-07-01",14.80198,315928,{"date":2024,"open":2025,"high":1756,"low":2025,"close":2026,"change":1832,"percent_change":1194,"volume":2027,"transactions":9,"vwap":2026},"2025-06-30",14.78218,14.89109,396627,{"date":2029,"open":1867,"high":1884,"low":1908,"close":1909,"change":1567,"percent_change":1729,"volume":2030,"transactions":9,"vwap":1909},"2025-06-27",322695,{"date":2032,"open":1923,"high":1934,"low":1733,"close":1726,"change":1983,"percent_change":106,"volume":2033,"transactions":9,"vwap":1726},"2025-06-26",886679,{"date":2035,"open":1909,"high":2021,"low":1929,"close":1923,"change":1948,"percent_change":485,"volume":2036,"transactions":9,"vwap":1923},"2025-06-25",197859,{"date":2038,"open":1715,"high":1935,"low":2039,"close":2021,"change":1617,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2021},"2025-06-24",14.54455,1.49,224321,{"date":2043,"open":1908,"high":1939,"low":1420,"close":2044,"change":1549,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-23",14.58416,-1.27,318150,{"date":2048,"open":1928,"high":2005,"low":1725,"close":1939,"change":1368,"percent_change":713,"volume":2049,"transactions":9,"vwap":1939},"2025-06-20",183820,{"date":2051,"open":2052,"high":2006,"low":1908,"close":1897,"change":1832,"percent_change":1194,"volume":2053,"transactions":9,"vwap":1897},"2025-06-18",14.74257,150086,{"date":2055,"open":2056,"high":1935,"low":2039,"close":1734,"change":1336,"percent_change":314,"volume":2057,"transactions":9,"vwap":1734},"2025-06-17",14.63366,314716,{"date":2059,"open":1756,"high":1756,"low":2056,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-06-16",14.64356,-0.6436,-4.21,387032,{"date":2065,"open":1779,"high":1788,"low":1830,"close":1824,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1824},"2025-06-13",-0.2871,-1.84,281487,{"date":2070,"open":1793,"high":1808,"low":1781,"close":1787,"change":1567,"percent_change":201,"volume":2071,"transactions":9,"vwap":1787},"2025-06-12",216443,{"date":2073,"open":2074,"high":2075,"low":1788,"close":2076,"change":1716,"percent_change":111,"volume":2077,"transactions":9,"vwap":2076},"2025-06-11",15.64356,15.69307,15.60396,243713,{"date":2079,"open":2075,"high":2080,"low":1786,"close":1780,"change":1924,"percent_change":425,"volume":2081,"transactions":9,"vwap":1780},"2025-06-10",15.70297,200990,{"date":2083,"open":1786,"high":180,"low":1815,"close":1808,"change":1983,"percent_change":1036,"volume":2084,"transactions":9,"vwap":1808},"2025-06-09",251288,{"date":2086,"open":1761,"high":1786,"low":1774,"close":1815,"change":1682,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1815},"2025-06-06",1.23,149278,{"date":2090,"open":1775,"high":1761,"low":1873,"close":1774,"change":1839,"percent_change":895,"volume":2091,"transactions":9,"vwap":1774},"2025-06-05",182103,{"date":2093,"open":1779,"high":1802,"low":1962,"close":1761,"change":1422,"percent_change":945,"volume":2094,"transactions":9,"vwap":1761},"2025-06-04",166751,{"date":2096,"open":1754,"high":2097,"low":1775,"close":1779,"change":1429,"percent_change":146,"volume":2098,"transactions":9,"vwap":1779},"2025-06-03",15.53465,185335,{"date":2100,"open":1813,"high":1813,"low":1761,"close":1781,"change":1408,"percent_change":699,"volume":2101,"transactions":9,"vwap":1781},"2025-06-02",241895,{"date":2103,"open":1819,"high":1780,"low":1754,"close":2104,"change":1444,"percent_change":1222,"volume":2105,"transactions":9,"vwap":2104},"2025-05-30",15.56436,174023,{"date":2107,"open":1815,"high":2076,"low":1803,"close":1815,"change":407,"percent_change":407,"volume":2108,"transactions":9,"vwap":1815},"2025-05-29",155237,{"date":2110,"open":1802,"high":2104,"low":1802,"close":1815,"change":1567,"percent_change":201,"volume":2111,"transactions":9,"vwap":1815},"2025-05-28",129785,{"date":2113,"open":1956,"high":1786,"low":1997,"close":1786,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1786},"2025-05-27",0.3069,2.02,188466,{"date":2118,"open":1755,"high":1997,"low":2119,"close":1957,"change":1385,"percent_change":1492,"volume":2120,"transactions":9,"vwap":1957},"2025-05-23",14.9802,170589,{"date":2122,"open":2123,"high":1830,"low":1855,"close":1868,"change":1408,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1868},"2025-05-22",15.21782,-0.98,257550,{"date":2127,"open":1813,"high":1816,"low":1874,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-05-21",15.22772,-0.5347,-3.39,402485,{"date":2133,"open":1793,"high":2134,"low":1793,"close":2135,"change":1860,"percent_change":262,"volume":2136,"transactions":9,"vwap":2135},"2025-05-20",15.77228,15.76238,189678,{"date":2138,"open":1819,"high":2075,"low":1819,"close":1780,"change":1826,"percent_change":192,"volume":2139,"transactions":9,"vwap":1780},"2025-05-19",199273,{"date":2141,"open":1803,"high":2097,"low":1775,"close":1769,"change":1860,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1769},"2025-05-16",1.1,187153,{"date":2145,"open":1775,"high":1781,"low":2123,"close":1975,"change":2007,"percent_change":540,"volume":2146,"transactions":9,"vwap":1975},"2025-05-15",234724,{"date":2148,"open":1836,"high":1844,"low":1831,"close":1836,"change":1789,"percent_change":894,"volume":2149,"transactions":9,"vwap":1836},"2025-05-14",330169,{"date":2151,"open":1866,"high":1819,"low":1868,"close":1775,"change":1491,"percent_change":136,"volume":2152,"transactions":9,"vwap":1775},"2025-05-13",258358,{"date":2154,"open":1838,"high":1797,"low":1866,"close":1957,"change":1625,"percent_change":1279,"volume":2155,"transactions":9,"vwap":1957},"2025-05-12",264721,{"date":2157,"open":1885,"high":1837,"low":1898,"close":2119,"change":1839,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2119},"2025-05-09",-0.46,210686,{"date":2161,"open":1735,"high":2162,"low":1735,"close":1895,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1895},"2025-05-08",15.069307,0.4554,3.12,314514,{"date":2167,"open":1831,"high":2123,"low":2039,"close":2168,"change":1748,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-07",14.59406,-3.85,433391,{"date":2172,"open":1880,"high":1754,"low":1896,"close":1845,"change":1336,"percent_change":1966,"volume":2173,"transactions":9,"vwap":1845},"2025-05-06",423998,{"date":2175,"open":1850,"high":1824,"low":1755,"close":1859,"change":1940,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1859},"2025-05-05",-1.17,466317,{"date":2179,"open":1756,"high":1825,"low":2005,"close":1830,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1830},"2025-05-02",0.4059,2.73,345016,{"date":2184,"open":2123,"high":1997,"low":2021,"close":1890,"change":2066,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1890},"2025-05-01",-1.9,269468,{"date":2188,"open":1843,"high":1957,"low":1726,"close":1873,"change":1392,"percent_change":1409,"volume":2189,"transactions":9,"vwap":1873},"2025-04-30",429553,{"date":2191,"open":1753,"high":1773,"low":1850,"close":1764,"change":1633,"percent_change":1255,"volume":2192,"transactions":9,"vwap":1764},"2025-04-29",172003,{"date":2194,"open":1764,"high":1786,"low":2128,"close":1956,"change":1716,"percent_change":111,"volume":2195,"transactions":9,"vwap":1956},"2025-04-28",222705,{"date":2197,"open":1825,"high":1803,"low":1831,"close":1797,"change":1336,"percent_change":1820,"volume":2198,"transactions":9,"vwap":1797},"2025-04-25",151197,{"date":2200,"open":1934,"high":1956,"low":1890,"close":1824,"change":1503,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1824},"2025-04-24",2.66,221089,{"date":2204,"open":1865,"high":2123,"low":1935,"close":2026,"change":1617,"percent_change":1263,"volume":2205,"transactions":9,"vwap":2026},"2025-04-23",187456,{"date":184,"open":2039,"high":2207,"low":1433,"close":1923,"change":1385,"percent_change":723,"volume":2208,"transactions":9,"vwap":1923},14.69307,270680]