[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGBD":3,"homepage-market-summary":35,"stock-historical-CGBD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CGBD","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},"Carlyle Secured Lending, Inc. Common Stock","Nasdaq",null,"Common Stock","Carlyle Secured Lending Inc is a specialty finance company that is a closed-end, externally managed, non-diversified management investment company. It focuses on providing directly originated, financing solutions across the capital structure, with a focus on senior secured lending to middle-market companies located in the United States. The company's investment objective is to generate current income and capital appreciation through debt investments in U.S. middle-market companies.","2,500","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},13.1455,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},10.65,10.86,10.885,10.64,10.77,-0.12,-1.11,505029.095321,5412,10.71,13.28,9.945,605434.995485508,21.1,2339,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.15,555840,202881448.871377,-25.05,"2025-04-22",[187,188,198,207,218,228,237,246,257,265,276,286,297,307,318,328,335,345,352,361,370,379,387,395,406,413,421,429,436,445,453,460,466,473,482,488,495,504,511,520,529,536,546,556,565,574,583,593,603,612,622,631,640,648,656,664,671,678,685,690,698,703,707,714,721,727,734,741,747,755,760,766,770,776,782,787,793,798,802,807,812,815,821,826,831,836,841,847,852,857,862,865,869,874,879,884,890,893,897,903,908,914,921,926,933,941,947,955,960,964,970,973,978,984,992,998,1004,1009,1015,1020,1024,1028,1033,1036,1041,1045,1048,1051,1055,1059,1064,1069,1074,1078,1081,1087,1091,1094,1097,1103,1107,1110,1114,1119,1123,1129,1133,1136,1140,1143,1147,1151,1155,1158,1163,1168,1172,1178,1184,1189,1195,1201,1208,1214,1218,1222,1228,1234,1238,1243,1249,1254,1261,1268,1275,1283,1289,1295,1302,1309,1314,1320,1324,1332,1336,1343,1349,1353,1360,1366,1371,1377,1380,1383,1388,1395,1400,1406,1409,1412,1417,1423,1429,1435,1440,1447,1452,1456,1461,1465,1470,1474,1477,1481,1487,1492,1498,1504,1509,1514,1518,1522,1528,1532,1537,1543,1548,1552,1559,1563,1568,1571,1576,1581,1588,1592,1597,1602,1607,1610,1616,1621,1625,1629,1633,1637,1642,1646,1650,1654,1659,1663,1668,1673,1677,1681,1686,1690,1696,1701,1706,1714,1720,1727,1732,1739,1747,1753,1758,1764,1768,1773,1779,1784,1791,1798,1802,1806,1810,1815,1822,1826,1829,1835,1842,1847,1854,1859,1864,1869,1874,1879,1883,1887,1890,1893,1897,1902,1907,1914,1920,1925,1930,1934,1938,1942,1948,1952,1957,1962,1967,1972,1978,1981,1983,1987,1991,1994,1997,2000,2005,2009,2013,2018,2021,2024,2027,2032,2036,2040,2045,2049,2053,2056,2059,2063,2066,2069,2073,2076,2079,2084,2088,2091,2096,2103,2109,2114,2118,2122,2125,2130,2134,2138,2143,2147,2153,2161,2168,2175,2181,2188,2194,2201,2205],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",10.69,10.8,10.62,0.08,0.75,477479.102929,5121,10.7215,{"date":199,"open":200,"high":201,"low":190,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",10.76,10.945,-0.41,-3.69,767693.410049,6063,10.7713,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",11.08,11.2,10.905,11.1,-0.1,-0.89,668544.34865,7714,11.0278,{"date":219,"open":220,"high":221,"low":222,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",11.26,11.265,11.085,-0.05,-0.44,262032.2146,3960,11.19,{"date":229,"open":230,"high":221,"low":231,"close":232,"change":233,"percent_change":72,"volume":234,"transactions":235,"vwap":236},"2026-09-25",11.15,11.06,11.25,0.1,271489.7627,3848,11.179,{"date":238,"open":232,"high":239,"low":240,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",11.295,11.03,-0.07,-0.62,380013.834518,5236,11.1353,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",11.47,11.55,11.195,11.22,-0.25,-2.18,326566.178317,5091,11.2428,{"date":258,"open":259,"high":259,"low":260,"close":248,"change":223,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",11.62,11.425,-0.43,252780.741798,5067,11.4698,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",11.43,11.555,11.4193,11.52,0.11,0.96,243843.97802,3494,11.5027,{"date":277,"open":259,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.66,11.36,11.41,-0.22,-1.89,602567.085477,4651,11.4179,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",11.49,11.755,11.4436,11.63,0.24,2.11,255851.910915,4623,11.6757,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":241,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",11.42,11.495,11.235,11.39,-0.61,317455.080348,5100,11.3762,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",11.35,11.465,11.32,11.46,0.09,0.79,453761.151219,4960,11.4232,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",11.33,11.48,11.325,11.37,0,322222.500961,3619,11.379,{"date":329,"open":267,"high":330,"low":309,"close":323,"change":117,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",11.5,-0.09,246316.106225,3219,11.3993,{"date":336,"open":280,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",11.44,11.335,11.38,-0.055,-0.48,307002.2417,4140,11.3868,{"date":346,"open":330,"high":347,"low":309,"close":348,"change":340,"percent_change":341,"volume":349,"transactions":350,"vwap":351},"2026-09-09",11.54,11.435,301548.985583,4521,11.4587,{"date":353,"open":354,"high":355,"low":348,"close":288,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",11.7,11.745,-0.2,-1.71,409763.134083,6041,11.5151,{"date":362,"open":270,"high":363,"low":330,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",11.845,11.69,0.12,1.04,350666.315395,5678,11.7382,{"date":371,"open":372,"high":373,"low":260,"close":374,"change":375,"percent_change":313,"volume":376,"transactions":377,"vwap":378},"2026-09-03",11.58,11.6948,11.57,0.01,357744.710045,4990,11.5331,{"date":380,"open":381,"high":382,"low":330,"close":383,"change":375,"percent_change":313,"volume":384,"transactions":385,"vwap":386},"2026-09-02",11.59,11.735,11.56,348802.277796,4259,11.5975,{"date":388,"open":389,"high":390,"low":249,"close":249,"change":261,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",11.91,11.95,-3.59,583397.152308,6300,11.7135,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",11.78,12.1,11.75,11.98,0.2,1.7,719934.453067,6325,11.9984,{"date":407,"open":408,"high":389,"low":408,"close":397,"change":365,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",11.6,1.03,668441.9136,6119,11.7991,{"date":414,"open":323,"high":415,"low":309,"close":278,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",11.675,0.33,2.91,1576066.79378,8906,11.5302,{"date":422,"open":280,"high":337,"low":423,"close":320,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",11.245,-0.08,-0.7,214194.536301,3188,11.3283,{"date":430,"open":321,"high":321,"low":320,"close":280,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",-0.04,-0.35,355567.461302,4375,11.4069,{"date":437,"open":438,"high":439,"low":251,"close":440,"change":233,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",11.3,11.475,11.45,0.88,297915.062265,4783,11.4112,{"date":446,"open":337,"high":312,"low":447,"close":309,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",11.27,0.02,0.18,380279.10876,5821,11.3573,{"date":454,"open":311,"high":455,"low":456,"close":320,"change":324,"percent_change":324,"volume":457,"transactions":458,"vwap":459},"2026-08-20",11.4,11.23,569820.313777,6517,11.3213,{"date":461,"open":456,"high":302,"low":251,"close":320,"change":365,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",1.07,594704.38605,6436,11.3278,{"date":467,"open":251,"high":232,"low":468,"close":469,"change":223,"percent_change":224,"volume":470,"transactions":471,"vwap":472},"2026-08-18",11.12,11.21,385606.24601,4927,11.1812,{"date":474,"open":475,"high":476,"low":477,"close":220,"change":331,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",11.28,11.355,11.185,-0.79,701845.115216,6223,11.2558,{"date":483,"open":279,"high":312,"low":311,"close":309,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":344},"2026-08-14",-0.02,-0.18,578527.123175,7578,{"date":489,"open":468,"high":330,"low":468,"close":323,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",0.27,2.43,830064.839755,8204,11.3549,{"date":496,"open":497,"high":498,"low":499,"close":212,"change":241,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",11.17,11.24,10.9439,-0.63,429776.74821,5136,11.0856,{"date":505,"open":230,"high":320,"low":506,"close":497,"change":507,"percent_change":490,"volume":508,"transactions":509,"vwap":510},"2026-08-11",11.07,0.03,712279.208017,8456,11.2187,{"date":512,"open":513,"high":251,"low":514,"close":515,"change":365,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",11,10.88,11.14,1.09,1019177.153593,10498,11.1133,{"date":521,"open":522,"high":212,"low":20,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",10.66,11.02,0.36,3.38,838919.142846,9990,10.9673,{"date":530,"open":531,"high":190,"low":531,"close":522,"change":152,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",10.32,3.7,500561.29786,7101,10.6296,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",10.48,10.2027,10.28,-0.21,-2,499627.031172,5985,10.278,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",10.29,10.55,10.49,0.23,2.24,523472.006958,6357,10.4748,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":490,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",10.01,10.31,10.26,2.7,327224.050858,4357,10.2384,{"date":566,"open":567,"high":567,"low":31,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",10.345,9.99,-0.11,-1.09,566709.919371,5739,9.9956,{"date":575,"open":576,"high":577,"low":568,"close":578,"change":331,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",10.2,10.25,10.1,-0.88,460298.912726,5110,10.071,{"date":584,"open":567,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",10.375,10.16,10.19,-0.15,-1.45,303755.310651,4711,10.266,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",10.355,10.18,10.34,0.13,1.27,379790.943204,4427,10.2791,{"date":604,"open":578,"high":605,"low":578,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",10.335,10.21,0.17,1.69,516865.376856,5058,10.2417,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":507,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",10.07,10.14,9.975,10.04,0.3,286499.923132,3962,10.0355,{"date":623,"open":624,"high":624,"low":625,"close":558,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",10.37,9.995,-0.31,-3,2057173.865554,13241,10.062,{"date":632,"open":633,"high":634,"low":635,"close":531,"change":25,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",10.46,10.47,10.27,-1.15,400514.678489,5336,10.3318,{"date":641,"open":624,"high":642,"low":624,"close":643,"change":193,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",10.575,10.44,0.77,386795.452494,4094,10.4948,{"date":649,"open":650,"high":650,"low":577,"close":651,"change":331,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",10.52,10.36,-0.86,746069.177371,6974,10.336,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":252,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-17",10.7,10.79,10.4,10.45,-2.34,682800,{"date":665,"open":666,"high":667,"low":668,"close":658,"change":233,"percent_change":669,"volume":670,"transactions":9,"vwap":658},"2026-07-16",10.57,10.72,10.485,0.94,712400,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":449,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-15",10.5,10.665,10.6,1.73,638600,{"date":679,"open":680,"high":650,"low":660,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-14",10.41,10.42,-0.06,-0.57,450500,{"date":686,"open":650,"high":20,"low":687,"close":538,"change":223,"percent_change":688,"volume":689,"transactions":9,"vwap":538},"2026-07-13",10.38,-0.47,882500,{"date":691,"open":692,"high":693,"low":550,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-10",10.51,10.645,10.53,0.15,1.45,334200,{"date":699,"open":660,"high":700,"low":531,"close":687,"change":484,"percent_change":701,"volume":702,"transactions":9,"vwap":687},"2026-07-09",10.455,-0.19,460900,{"date":704,"open":705,"high":633,"low":635,"close":660,"change":375,"percent_change":233,"volume":706,"transactions":9,"vwap":660},"2026-07-08",10.39,615500,{"date":708,"open":709,"high":710,"low":585,"close":705,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":705},"2026-07-07",10.59,10.82,-0.14,-1.33,1020400,{"date":715,"open":716,"high":717,"low":650,"close":694,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":694},"2026-07-06",10.9,10.96,-0.36,-3.31,515300,{"date":722,"open":513,"high":209,"low":723,"close":724,"change":223,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-02",10.87,10.89,-0.46,391900,{"date":728,"open":729,"high":201,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",10.58,10.94,0.41,3.89,380400,{"date":735,"open":736,"high":737,"low":673,"close":694,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":694},"2026-06-30",10.555,10.655,-0.33,-3.04,624500,{"date":742,"open":723,"high":716,"low":743,"close":21,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":21},"2026-06-29",10.735,0.05,0.46,591900,{"date":748,"open":549,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-26",10.91,10.54,10.81,0.28,2.66,437600,{"date":756,"open":757,"high":758,"low":538,"close":694,"change":484,"percent_change":701,"volume":759,"transactions":9,"vwap":694},"2026-06-25",10.56,10.73,474500,{"date":761,"open":658,"high":762,"low":550,"close":549,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":549},"2026-06-24",10.725,-0.17,-1.59,712500,{"date":767,"open":29,"high":768,"low":20,"close":667,"change":117,"percent_change":331,"volume":769,"transactions":9,"vwap":667},"2026-06-23",10.835,685200,{"date":771,"open":772,"high":773,"low":658,"close":758,"change":281,"percent_change":774,"volume":775,"transactions":9,"vwap":758},"2026-06-22",10.92,11.09,-2.01,641400,{"date":777,"open":730,"high":523,"low":778,"close":779,"change":313,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-18",10.765,10.95,0.83,917900,{"date":783,"open":784,"high":230,"low":710,"close":21,"change":701,"percent_change":785,"volume":786,"transactions":9,"vwap":21},"2026-06-17",11.04,-1.72,564100,{"date":788,"open":717,"high":789,"low":717,"close":790,"change":313,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-16",11.13,11.05,0.82,403900,{"date":794,"open":212,"high":795,"low":796,"close":717,"change":484,"percent_change":485,"volume":797,"transactions":9,"vwap":717},"2026-06-15",11.198,10.93,475300,{"date":799,"open":796,"high":513,"low":751,"close":800,"change":193,"percent_change":43,"volume":801,"transactions":9,"vwap":800},"2026-06-12",10.98,384900,{"date":803,"open":779,"high":513,"low":804,"close":716,"change":424,"percent_change":805,"volume":806,"transactions":9,"vwap":716},"2026-06-11",10.815,-0.73,461400,{"date":808,"open":659,"high":523,"low":809,"close":800,"change":401,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-06-10",10.78,1.86,380300,{"date":813,"open":522,"high":191,"low":522,"close":809,"change":449,"percent_change":402,"volume":814,"transactions":9,"vwap":809},"2026-06-09",483100,{"date":816,"open":817,"high":818,"low":538,"close":675,"change":431,"percent_change":819,"volume":820,"transactions":9,"vwap":675},"2026-06-08",10.68,10.755,-0.38,478200,{"date":822,"open":667,"high":809,"low":823,"close":23,"change":588,"percent_change":824,"volume":825,"transactions":9,"vwap":23},"2026-06-05",10.605,-1.39,491700,{"date":827,"open":729,"high":751,"low":729,"close":659,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":659},"2026-06-04",0.21,1.98,499900,{"date":832,"open":833,"high":833,"low":673,"close":729,"change":819,"percent_change":834,"volume":835,"transactions":9,"vwap":729},"2026-06-03",10.85,-3.47,854500,{"date":837,"open":838,"high":784,"low":796,"close":717,"change":223,"percent_change":839,"volume":840,"transactions":9,"vwap":717},"2026-06-02",11.01,-0.45,400600,{"date":842,"open":843,"high":844,"low":843,"close":838,"change":401,"percent_change":845,"volume":846,"transactions":9,"vwap":838},"2026-06-01",10.83,11.095,1.85,542000,{"date":848,"open":730,"high":209,"low":849,"close":751,"change":569,"percent_change":850,"volume":851,"transactions":9,"vwap":751},"2026-05-29",10.795,-1.01,672100,{"date":853,"open":833,"high":838,"low":843,"close":772,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":772},"2026-05-28",0.04,0.37,516300,{"date":858,"open":24,"high":859,"low":24,"close":514,"change":365,"percent_change":860,"volume":861,"transactions":9,"vwap":514},"2026-05-27",10.935,1.12,490000,{"date":863,"open":667,"high":730,"low":658,"close":200,"change":193,"percent_change":194,"volume":864,"transactions":9,"vwap":200},"2026-05-26",496200,{"date":866,"open":659,"high":514,"low":192,"close":817,"change":569,"percent_change":867,"volume":868,"transactions":9,"vwap":817},"2026-05-22",-1.02,535800,{"date":870,"open":730,"high":513,"low":871,"close":659,"change":711,"percent_change":872,"volume":873,"transactions":9,"vwap":659},"2026-05-21",10.75,-1.28,403300,{"date":875,"open":514,"high":240,"low":751,"close":796,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":796},"2026-05-20",0.07,0.64,379300,{"date":880,"open":717,"high":513,"low":881,"close":21,"change":682,"percent_change":882,"volume":883,"transactions":9,"vwap":21},"2026-05-19",10.806,-0.55,455600,{"date":885,"open":886,"high":232,"low":716,"close":772,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":772},"2026-05-18",11.18,-0.28,-2.5,486700,{"date":891,"open":497,"high":475,"low":212,"close":210,"change":117,"percent_change":331,"volume":892,"transactions":9,"vwap":210},"2026-05-15",469400,{"date":894,"open":886,"high":267,"low":230,"close":469,"change":313,"percent_change":895,"volume":896,"transactions":9,"vwap":469},"2026-05-14",0.81,457800,{"date":898,"open":232,"high":899,"low":212,"close":468,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":468},"2026-05-13",11.305,-0.13,-1.16,504700,{"date":904,"open":905,"high":364,"low":468,"close":232,"change":900,"percent_change":906,"volume":907,"transactions":9,"vwap":232},"2026-05-12",11.53,-1.14,784600,{"date":909,"open":910,"high":911,"low":220,"close":339,"change":711,"percent_change":912,"volume":913,"transactions":9,"vwap":339},"2026-05-11",11.29,11.595,-1.22,1077800,{"date":915,"open":916,"high":917,"low":248,"close":270,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":270},"2026-05-08",11.72,11.775,-0.26,-2.21,787100,{"date":922,"open":923,"high":923,"low":372,"close":397,"change":213,"percent_change":924,"volume":925,"transactions":9,"vwap":397},"2026-05-07",11.83,-0.84,399500,{"date":927,"open":928,"high":929,"low":354,"close":930,"change":541,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-06",12.15,12.2,11.88,-1.74,544900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":744,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-05",12.04,12.125,11.81,12.09,0.42,650200,{"date":942,"open":390,"high":943,"low":944,"close":935,"change":193,"percent_change":945,"volume":946,"transactions":9,"vwap":935},"2026-05-04",12.11,11.92,0.67,481100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":233,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-01",11.94,12.065,11.86,11.96,0.84,833000,{"date":956,"open":248,"high":957,"low":248,"close":951,"change":939,"percent_change":958,"volume":959,"transactions":9,"vwap":951},"2026-04-30",11.885,3.67,500600,{"date":961,"open":312,"high":905,"low":339,"close":337,"change":213,"percent_change":962,"volume":963,"transactions":9,"vwap":337},"2026-04-29",-0.87,448500,{"date":965,"open":279,"high":966,"low":220,"close":347,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":347},"2026-04-28",11.565,0.19,1.67,796500,{"date":971,"open":288,"high":347,"low":477,"close":309,"change":711,"percent_change":912,"volume":972,"transactions":9,"vwap":309},"2026-04-27",1164700,{"date":974,"open":288,"high":975,"low":976,"close":288,"change":375,"percent_change":313,"volume":977,"transactions":9,"vwap":288},"2026-04-24",11.65,11.445,934600,{"date":979,"open":980,"high":980,"low":348,"close":321,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":321},"2026-04-23",11.8,-0.37,-3.12,509000,{"date":985,"open":986,"high":390,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-22",11.77,11.76,11.85,0.16,1.37,740000,{"date":993,"open":994,"high":952,"low":995,"close":364,"change":281,"percent_change":996,"volume":997,"transactions":9,"vwap":364},"2026-04-21",11.93,11.615,-1.85,601200,{"date":999,"open":1000,"high":1001,"low":1000,"close":389,"change":313,"percent_change":1002,"volume":1003,"transactions":9,"vwap":389},"2026-04-20",11.71,11.985,0.76,1349600,{"date":1005,"open":408,"high":994,"low":374,"close":1006,"change":127,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-17",11.82,2.16,1143900,{"date":1010,"open":397,"high":1011,"low":1012,"close":374,"change":356,"percent_change":1013,"volume":1014,"transactions":9,"vwap":374},"2026-04-16",11.822,11.535,-1.7,730600,{"date":1016,"open":288,"high":1017,"low":288,"close":986,"change":416,"percent_change":1018,"volume":1019,"transactions":9,"vwap":986},"2026-04-15",11.79,2.88,1042500,{"date":1021,"open":231,"high":337,"low":231,"close":337,"change":152,"percent_change":1022,"volume":1023,"transactions":9,"vwap":337},"2026-04-14",3.44,1344800,{"date":1025,"open":833,"high":506,"low":1026,"close":231,"change":598,"percent_change":65,"volume":1027,"transactions":9,"vwap":231},"2026-04-13",10.825,548700,{"date":1029,"open":21,"high":1030,"low":29,"close":796,"change":233,"percent_change":1031,"volume":1032,"transactions":9,"vwap":796},"2026-04-10",10.965,0.92,534300,{"date":1034,"open":21,"high":796,"low":871,"close":843,"change":711,"percent_change":872,"volume":1035,"transactions":9,"vwap":843},"2026-04-09",750700,{"date":1037,"open":230,"high":475,"low":1038,"close":1039,"change":324,"percent_change":324,"volume":1040,"transactions":9,"vwap":1039},"2026-04-08",10.845,10.97,785800,{"date":1042,"open":1039,"high":1043,"low":772,"close":1039,"change":241,"percent_change":500,"volume":1044,"transactions":9,"vwap":1039},"2026-04-07",11.11,718400,{"date":1046,"open":717,"high":515,"low":772,"close":784,"change":193,"percent_change":43,"volume":1047,"transactions":9,"vwap":784},"2026-04-06",691100,{"date":1049,"open":200,"high":838,"low":758,"close":717,"change":233,"percent_change":1031,"volume":1050,"transactions":9,"vwap":717},"2026-04-02",1867700,{"date":1052,"open":790,"high":209,"low":1053,"close":21,"change":424,"percent_change":805,"volume":1054,"transactions":9,"vwap":21},"2026-04-01",10.785,801900,{"date":1056,"open":779,"high":886,"low":1026,"close":730,"change":432,"percent_change":1057,"volume":1058,"transactions":9,"vwap":730},"2026-03-31",-3.1,966400,{"date":1060,"open":1061,"high":320,"low":1061,"close":910,"change":147,"percent_change":1062,"volume":1063,"transactions":9,"vwap":910},"2026-03-30",10.99,2.92,727200,{"date":1065,"open":497,"high":456,"low":1039,"close":1039,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1039},"2026-03-27",-0.23,-2.05,1318400,{"date":1070,"open":232,"high":1071,"low":497,"close":210,"change":331,"percent_change":1072,"volume":1073,"transactions":9,"vwap":210},"2026-03-26",11.439,-0.8,629100,{"date":1075,"open":232,"high":455,"low":789,"close":910,"change":193,"percent_change":1076,"volume":1077,"transactions":9,"vwap":910},"2026-03-25",0.71,642600,{"date":1079,"open":210,"high":309,"low":1039,"close":469,"change":223,"percent_change":224,"volume":1080,"transactions":9,"vwap":469},"2026-03-24",830300,{"date":1082,"open":497,"high":1083,"low":749,"close":220,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":220},"2026-03-23",11.345,0.29,2.64,729000,{"date":1088,"open":498,"high":220,"low":1039,"close":1039,"change":356,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1039},"2026-03-20",-1.79,1199800,{"date":1092,"open":523,"high":447,"low":838,"close":497,"change":854,"percent_change":524,"volume":1093,"transactions":9,"vwap":497},"2026-03-19",591100,{"date":1095,"open":784,"high":438,"low":784,"close":789,"change":324,"percent_change":324,"volume":1096,"transactions":9,"vwap":789},"2026-03-18",552500,{"date":1098,"open":667,"high":1099,"low":817,"close":789,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":789},"2026-03-17",11.225,0.43,4.02,672000,{"date":1104,"open":751,"high":1105,"low":693,"close":658,"change":223,"percent_change":688,"volume":1106,"transactions":9,"vwap":658},"2026-03-16",10.855,660600,{"date":1108,"open":723,"high":779,"low":758,"close":871,"change":569,"percent_change":850,"volume":1109,"transactions":9,"vwap":871},"2026-03-13",670000,{"date":1111,"open":796,"high":230,"low":21,"close":21,"change":541,"percent_change":1112,"volume":1113,"transactions":9,"vwap":21},"2026-03-12",-1.9,803800,{"date":1115,"open":513,"high":1116,"low":723,"close":506,"change":365,"percent_change":1117,"volume":1118,"transactions":9,"vwap":506},"2026-03-11",11.125,1.1,540900,{"date":1120,"open":723,"high":1121,"low":871,"close":779,"change":193,"percent_change":164,"volume":1122,"transactions":9,"vwap":779},"2026-03-10",11.045,784900,{"date":1124,"open":723,"high":1125,"low":1126,"close":723,"change":588,"percent_change":1127,"volume":1128,"transactions":9,"vwap":723},"2026-03-09",10.921,10.61,-1.36,1090200,{"date":1130,"open":220,"high":220,"low":838,"close":523,"change":887,"percent_change":1131,"volume":1132,"transactions":9,"vwap":523},"2026-03-06",-2.48,619800,{"date":1134,"open":469,"high":337,"low":469,"close":438,"change":193,"percent_change":1076,"volume":1135,"transactions":9,"vwap":438},"2026-03-05",1008400,{"date":1137,"open":498,"high":1138,"low":779,"close":251,"change":233,"percent_change":72,"volume":1139,"transactions":9,"vwap":251},"2026-03-04",11.285,852000,{"date":1141,"open":779,"high":227,"low":724,"close":468,"change":431,"percent_change":718,"volume":1142,"transactions":9,"vwap":468},"2026-03-03",767000,{"date":1144,"open":513,"high":322,"low":723,"close":1145,"change":854,"percent_change":524,"volume":1146,"transactions":9,"vwap":1145},"2026-03-02",11.16,945600,{"date":1148,"open":330,"high":330,"low":209,"close":468,"change":725,"percent_change":1149,"volume":1150,"transactions":9,"vwap":468},"2026-02-27",-3.97,997800,{"date":1152,"open":267,"high":259,"low":1153,"close":372,"change":828,"percent_change":845,"volume":1154,"transactions":9,"vwap":372},"2026-02-26",11.231,871800,{"date":1156,"open":910,"high":299,"low":723,"close":323,"change":424,"percent_change":425,"volume":1157,"transactions":9,"vwap":323},"2026-02-25",1420000,{"date":1159,"open":468,"high":1160,"low":468,"close":440,"change":157,"percent_change":1161,"volume":1162,"transactions":9,"vwap":440},"2026-02-24",11.51,3.15,882400,{"date":1164,"open":440,"high":383,"low":1165,"close":212,"change":224,"percent_change":1166,"volume":1167,"transactions":9,"vwap":212},"2026-02-23",11.065,-3.81,1414600,{"date":1169,"open":383,"high":1170,"low":455,"close":347,"change":213,"percent_change":652,"volume":1171,"transactions":9,"vwap":347},"2026-02-20",11.68,841100,{"date":1173,"open":1170,"high":980,"low":1174,"close":1175,"change":588,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-19",11.515,11.64,-1.27,769400,{"date":1179,"open":399,"high":1180,"low":1181,"close":1017,"change":854,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1017},"2026-02-18",11.87,11.625,0.34,363400,{"date":1185,"open":1186,"high":994,"low":975,"close":399,"change":763,"percent_change":1187,"volume":1188,"transactions":9,"vwap":399},"2026-02-17",11.9,-1.43,758500,{"date":1190,"open":1191,"high":1192,"low":1180,"close":944,"change":588,"percent_change":1193,"volume":1194,"transactions":9,"vwap":944},"2026-02-13",12.07,12.13,-1.24,531500,{"date":1196,"open":1197,"high":1198,"low":400,"close":1191,"change":213,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1191},"2026-02-12",12.18,12.33,-0.82,370000,{"date":1202,"open":1203,"high":1204,"low":938,"close":1205,"change":682,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-11",12.25,12.28,12.17,-0.49,430200,{"date":1209,"open":928,"high":1210,"low":1211,"close":1212,"change":744,"percent_change":731,"volume":1213,"transactions":9,"vwap":1212},"2026-02-10",12.29,12.05,12.23,415200,{"date":1215,"open":944,"high":1216,"low":1180,"close":1197,"change":401,"percent_change":968,"volume":1217,"transactions":9,"vwap":1197},"2026-02-09",12.24,574700,{"date":1219,"open":1220,"high":1205,"low":944,"close":400,"change":117,"percent_change":424,"volume":1221,"transactions":9,"vwap":400},"2026-02-06",11.97,644000,{"date":1223,"open":1224,"high":1224,"low":1180,"close":1225,"change":356,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-05",12.19,11.99,-1.64,1015200,{"date":1229,"open":1230,"high":1203,"low":1231,"close":1224,"change":731,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1224},"2026-02-04",11.84,11.825,3.48,1000400,{"date":1235,"open":398,"high":936,"low":354,"close":397,"change":1236,"percent_change":1131,"volume":1237,"transactions":9,"vwap":397},"2026-02-03",-0.3,825400,{"date":1239,"open":1240,"high":1240,"low":389,"close":1241,"change":763,"percent_change":824,"volume":1242,"transactions":9,"vwap":1241},"2026-02-02",12.16,12.08,709900,{"date":1244,"open":1245,"high":1246,"low":1192,"close":1203,"change":424,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1203},"2026-01-30",12.31,12.365,-0.65,379800,{"date":1250,"open":1251,"high":1251,"low":1216,"close":1198,"change":223,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1198},"2026-01-29",12.48,-0.4,403600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":424,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-28",12.49,12.596,12.38,-0.64,351200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":424,"percent_change":1259,"volume":1267,"transactions":9,"vwap":1266},"2026-01-27",12.51,12.7,12.41,12.46,298200,{"date":1269,"open":1264,"high":1270,"low":1271,"close":1272,"change":918,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-26",12.84,12.34,12.54,-2.03,406200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":241,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-23",12.88,12.93,12.78,12.8,-0.54,267700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":117,"percent_change":424,"volume":1288,"transactions":9,"vwap":1287},"2026-01-22",12.9,12.99,12.87,284200,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1277,"change":1293,"percent_change":1117,"volume":1294,"transactions":9,"vwap":1277},"2026-01-21",12.73,12.98,0.14,531700,{"date":1296,"open":1297,"high":1280,"low":1298,"close":1299,"change":25,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-20",12.71,12.625,12.74,-0.93,472000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":241,"percent_change":1281,"volume":1308,"transactions":9,"vwap":1307},"2026-01-16",12.95,12.97,12.75,12.86,509200,{"date":1310,"open":1311,"high":1292,"low":1312,"close":1278,"change":365,"percent_change":669,"volume":1313,"transactions":9,"vwap":1278},"2026-01-15",12.81,12.755,511900,{"date":1315,"open":1316,"high":1287,"low":1317,"close":1311,"change":752,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1311},"2026-01-14",12.53,12.5,2.23,422800,{"date":1321,"open":1279,"high":1279,"low":1263,"close":1316,"change":711,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2026-01-13",-1.1,323400,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-12",12.63,12.82,12.67,-0.03,-0.24,355900,{"date":1333,"open":1326,"high":1334,"low":1326,"close":1264,"change":854,"percent_change":147,"volume":1335,"transactions":9,"vwap":1264},"2026-01-09",12.77,348600,{"date":1337,"open":1338,"high":1339,"low":1203,"close":1340,"change":855,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-08",12.26,12.775,12.66,3.01,508700,{"date":1344,"open":1345,"high":1346,"low":1338,"close":1210,"change":981,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1210},"2026-01-07",12.65,12.699,-2.92,553300,{"date":1350,"open":1279,"high":1280,"low":1351,"close":1340,"change":763,"percent_change":712,"volume":1352,"transactions":9,"vwap":1340},"2026-01-06",12.535,296400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":752,"percent_change":1318,"volume":1359,"transactions":9,"vwap":1358},"2026-01-05",12.61,12.935,12.605,12.83,488500,{"date":1361,"open":1256,"high":1345,"low":1362,"close":1363,"change":112,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-02",12.345,12.55,0.48,514300,{"date":1367,"open":1204,"high":1368,"low":1203,"close":1256,"change":281,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1256},"2025-12-31",12.56,-1.73,770700,{"date":1372,"open":1345,"high":1373,"low":1374,"close":1297,"change":112,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1297},"2025-12-30",12.79,12.64,0.47,848700,{"date":1378,"open":1326,"high":1279,"low":1326,"close":1345,"change":448,"percent_change":989,"volume":1379,"transactions":9,"vwap":1345},"2025-12-29",588000,{"date":1381,"open":1263,"high":1264,"low":1263,"close":1326,"change":193,"percent_change":877,"volume":1382,"transactions":9,"vwap":1326},"2025-12-26",357700,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1363,"change":193,"percent_change":877,"volume":1387,"transactions":9,"vwap":1363},"2025-12-24",12.44,12.595,221300,{"date":1389,"open":1316,"high":1390,"low":1391,"close":1392,"change":241,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-23",12.6,12.45,12.47,-0.56,707100,{"date":1396,"open":1263,"high":1397,"low":1398,"close":1272,"change":448,"percent_change":989,"volume":1399,"transactions":9,"vwap":1272},"2025-12-22",12.636,12.475,574200,{"date":1401,"open":1279,"high":1280,"low":1402,"close":1403,"change":887,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-19",12.515,12.52,-2.19,787800,{"date":1407,"open":1285,"high":1285,"low":1291,"close":1280,"change":324,"percent_change":324,"volume":1408,"transactions":9,"vwap":1280},"2025-12-18",406800,{"date":1410,"open":1280,"high":1304,"low":1334,"close":1280,"change":117,"percent_change":424,"volume":1411,"transactions":9,"vwap":1280},"2025-12-17",625700,{"date":1413,"open":1306,"high":1278,"low":1414,"close":1311,"change":854,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1311},"2025-12-16",12.745,0.31,492500,{"date":1418,"open":1419,"high":1420,"low":1374,"close":1334,"change":252,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1334},"2025-12-15",13.02,13.04,-1.92,699500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1419,"change":117,"percent_change":424,"volume":1428,"transactions":9,"vwap":1419},"2025-12-12",13.08,13.22,12.965,437000,{"date":1430,"open":1431,"high":30,"low":1286,"close":1432,"change":213,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-11",13.15,13.03,-0.76,404600,{"date":1436,"open":1419,"high":1437,"low":1419,"close":1438,"change":233,"percent_change":644,"volume":1439,"transactions":9,"vwap":1438},"2025-12-10",13.19,13.13,490400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1432,"change":744,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1432},"2025-12-09",13,13.11,12.988,0.39,365200,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1292,"change":375,"percent_change":193,"volume":1451,"transactions":9,"vwap":1292},"2025-12-08",12.89,13.079,513700,{"date":1453,"open":1292,"high":1454,"low":1278,"close":1305,"change":507,"percent_change":551,"volume":1455,"transactions":9,"vwap":1305},"2025-12-05",13.06,505400,{"date":1457,"open":1278,"high":1419,"low":1458,"close":1459,"change":744,"percent_change":1445,"volume":1460,"transactions":9,"vwap":1459},"2025-12-04",12.855,12.94,495700,{"date":1462,"open":1299,"high":1304,"low":1299,"close":1449,"change":401,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1449},"2025-12-03",1.58,516400,{"date":1466,"open":1467,"high":1414,"low":1272,"close":1468,"change":1293,"percent_change":860,"volume":1469,"transactions":9,"vwap":1468},"2025-12-02",12.59,12.69,359500,{"date":1471,"open":1368,"high":1264,"low":1472,"close":1363,"change":213,"percent_change":478,"volume":1473,"transactions":9,"vwap":1363},"2025-12-01",12.545,521200,{"date":1475,"open":1263,"high":1328,"low":1263,"close":1345,"change":365,"percent_change":272,"volume":1476,"transactions":9,"vwap":1345},"2025-11-28",136200,{"date":1478,"open":1265,"high":1355,"low":1265,"close":1316,"change":233,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1316},"2025-11-26",0.8,312700,{"date":1482,"open":1204,"high":1483,"low":929,"close":1484,"change":401,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-25",12.525,12.43,1.64,760100,{"date":1488,"open":1489,"high":1490,"low":1240,"close":1212,"change":375,"percent_change":193,"volume":1491,"transactions":9,"vwap":1212},"2025-11-24",12.21,12.325,492300,{"date":1493,"open":1186,"high":1494,"low":988,"close":1495,"change":1415,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-21",12.32,12.22,2.6,1175000,{"date":1499,"open":923,"high":1500,"low":1501,"close":389,"change":989,"percent_change":1502,"volume":1503,"transactions":9,"vwap":389},"2025-11-20",11.992,11.765,1.36,729600,{"date":1505,"open":986,"high":1506,"low":399,"close":399,"change":431,"percent_change":1507,"volume":1508,"transactions":9,"vwap":399},"2025-11-19",11.975,-0.34,591400,{"date":1510,"open":975,"high":1511,"low":249,"close":1017,"change":695,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1017},"2025-11-18",11.865,1.29,527100,{"date":1515,"open":930,"high":1186,"low":291,"close":1175,"change":1330,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1175},"2025-11-17",-2.02,515500,{"date":1519,"open":389,"high":994,"low":397,"close":930,"change":424,"percent_change":1520,"volume":1521,"transactions":9,"vwap":930},"2025-11-14",-0.67,541200,{"date":1523,"open":1524,"high":1203,"low":1525,"close":952,"change":485,"percent_change":1526,"volume":1527,"transactions":9,"vwap":952},"2025-11-13",12.12,11.89,-1.48,464700,{"date":1529,"open":1530,"high":1338,"low":398,"close":1530,"change":193,"percent_change":142,"volume":1531,"transactions":9,"vwap":1530},"2025-11-12",12.14,713900,{"date":1533,"open":1180,"high":1192,"low":1180,"close":1534,"change":967,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-11",12.06,1.6,416100,{"date":1538,"open":1539,"high":1211,"low":1540,"close":1180,"change":569,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1180},"2025-11-10",12.03,11.774,-0.92,643200,{"date":1544,"open":930,"high":1545,"low":1546,"close":400,"change":744,"percent_change":939,"volume":1547,"transactions":9,"vwap":400},"2025-11-07",12.066,11.815,429000,{"date":1549,"open":1192,"high":1338,"low":1006,"close":994,"change":356,"percent_change":1550,"volume":1551,"transactions":9,"vwap":994},"2025-11-06",-1.65,703400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1192,"change":1507,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1192},"2025-11-05",12.39,12.4,12,-2.73,728800,{"date":1560,"open":1363,"high":1390,"low":1555,"close":1392,"change":588,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1392},"2025-11-04",-1.19,946300,{"date":1564,"open":1374,"high":1345,"low":1484,"close":1565,"change":484,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-03",12.62,-0.16,336700,{"date":1569,"open":1363,"high":1264,"low":1391,"close":1374,"change":193,"percent_change":877,"volume":1570,"transactions":9,"vwap":1374},"2025-10-31",445500,{"date":1572,"open":1291,"high":1573,"low":1555,"close":1368,"change":1066,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1368},"2025-10-30",12.76,-1.8,488900,{"date":1577,"open":1578,"high":1427,"low":1579,"close":1373,"change":711,"percent_change":78,"volume":1580,"transactions":9,"vwap":1373},"2025-10-29",12.91,12.68,640500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1278,"change":193,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1278},"2025-10-28",12.85,13.05,12.804,0.62,514400,{"date":1589,"open":1355,"high":1287,"low":1590,"close":1583,"change":752,"percent_change":1318,"volume":1591,"transactions":9,"vwap":1583},"2025-10-27",12.585,401300,{"date":1593,"open":1403,"high":1326,"low":1403,"close":1594,"change":876,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-24",12.57,0.56,254800,{"date":1598,"open":1258,"high":1316,"low":1599,"close":1317,"change":271,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1317},"2025-10-23",12.36,0.89,346600,{"date":1603,"open":1263,"high":1340,"low":1604,"close":1554,"change":763,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1554},"2025-10-22",12.35,-1.35,840800,{"date":1608,"open":1484,"high":1345,"low":1265,"close":1368,"change":1293,"percent_change":122,"volume":1609,"transactions":9,"vwap":1368},"2025-10-21",344700,{"date":1611,"open":1198,"high":1385,"low":1612,"close":1613,"change":193,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-10-20",12.215,12.42,0.65,767900,{"date":1617,"open":1495,"high":1555,"low":1618,"close":1271,"change":1293,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1271},"2025-10-17",12.165,1.15,687500,{"date":1622,"open":1266,"high":1317,"low":1192,"close":929,"change":1330,"percent_change":1623,"volume":1624,"transactions":9,"vwap":929},"2025-10-16",-1.93,664700,{"date":1626,"open":1258,"high":1357,"low":1627,"close":1385,"change":193,"percent_change":1614,"volume":1628,"transactions":9,"vwap":1385},"2025-10-15",12.3,667900,{"date":1630,"open":928,"high":1272,"low":398,"close":1599,"change":695,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1599},"2025-10-14",1.23,669500,{"date":1634,"open":397,"high":1212,"low":986,"close":1489,"change":1364,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1489},"2025-10-13",4.09,670500,{"date":1638,"open":1525,"high":1220,"low":975,"close":1639,"change":588,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-10",11.73,-1.26,675400,{"date":1643,"open":929,"high":929,"low":1644,"close":930,"change":541,"percent_change":931,"volume":1645,"transactions":9,"vwap":930},"2025-10-09",11.74,702400,{"date":1647,"open":1530,"high":1648,"low":1534,"close":938,"change":223,"percent_change":202,"volume":1649,"transactions":9,"vwap":938},"2025-10-08",12.315,536200,{"date":1651,"open":1391,"high":1391,"low":1191,"close":1530,"change":900,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1530},"2025-10-07",-1.06,683100,{"date":1655,"open":1317,"high":1390,"low":1489,"close":1656,"change":1066,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-06",12.27,-1.84,976800,{"date":1660,"open":1264,"high":1299,"low":1613,"close":1317,"change":356,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1317},"2025-10-03",-1.57,613500,{"date":1664,"open":1604,"high":1297,"low":1665,"close":1264,"change":1084,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1264},"2025-10-02",12.323,2.34,847500,{"date":1669,"open":1403,"high":1670,"low":1204,"close":1265,"change":331,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1265},"2025-10-01",12.626,-0.72,1076700,{"date":1674,"open":1363,"high":1306,"low":1258,"close":1317,"change":725,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1317},"2025-09-30",-3.55,643300,{"date":1678,"open":1584,"high":1679,"low":1327,"close":1680,"change":241,"percent_change":1281,"volume":769,"transactions":9,"vwap":1680},"2025-09-29",13.1,12.96,{"date":1682,"open":1683,"high":1684,"low":1304,"close":1432,"change":588,"percent_change":906,"volume":1685,"transactions":9,"vwap":1432},"2025-09-26",13.2,13.25,634800,{"date":1687,"open":1584,"high":1426,"low":1432,"close":1688,"change":598,"percent_change":51,"volume":1689,"transactions":9,"vwap":1688},"2025-09-25",13.18,490300,{"date":1691,"open":1692,"high":1693,"low":1292,"close":1584,"change":356,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1584},"2025-09-24",13.24,13.325,-1.51,573300,{"date":1697,"open":1698,"high":1699,"low":1426,"close":1684,"change":431,"percent_change":1236,"volume":1700,"transactions":9,"vwap":1684},"2025-09-23",13.29,13.474,347000,{"date":1702,"open":1703,"high":1704,"low":1692,"close":1698,"change":1066,"percent_change":1013,"volume":1705,"transactions":9,"vwap":1698},"2025-09-22",13.46,13.49,421200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":507,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-09-19",13.53,13.58,13.43,13.52,0.22,790000,{"date":1715,"open":1716,"high":1717,"low":30,"close":1704,"change":607,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1704},"2025-09-18",13.3,13.51,1.28,506900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":375,"percent_change":193,"volume":1726,"transactions":9,"vwap":1725},"2025-09-17",13.36,13.595,13.31,13.32,604500,{"date":1728,"open":1729,"high":1730,"low":1426,"close":1724,"change":431,"percent_change":1236,"volume":1731,"transactions":9,"vwap":1724},"2025-09-16",13.35,13.39,572100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1729,"change":432,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1729},"2025-09-15",13.71,13.74,13.26,-2.55,1081000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":431,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-12",13.77,13.84,13.63,13.7,-0.29,441100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1735,"change":324,"percent_change":324,"volume":1752,"transactions":9,"vwap":1735},"2025-09-11",13.67,13.905,13.625,397300,{"date":1754,"open":1744,"high":1755,"low":1756,"close":1735,"change":854,"percent_change":1084,"volume":1757,"transactions":9,"vwap":1735},"2025-09-10",13.795,13.61,319200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1744,"change":711,"percent_change":850,"volume":1763,"transactions":9,"vwap":1744},"2025-09-09",13.79,13.805,13.64,333900,{"date":1765,"open":1760,"high":1742,"low":1766,"close":1742,"change":744,"percent_change":524,"volume":1767,"transactions":9,"vwap":1742},"2025-09-08",13.655,264000,{"date":1769,"open":1742,"high":1770,"low":1771,"close":1760,"change":484,"percent_change":711,"volume":1772,"transactions":9,"vwap":1760},"2025-09-05",13.87,13.643,279900,{"date":1774,"open":1775,"high":1776,"low":1744,"close":1777,"change":324,"percent_change":324,"volume":1778,"transactions":9,"vwap":1777},"2025-09-04",13.8,13.875,13.81,224000,{"date":1780,"open":1770,"high":1781,"low":1782,"close":1777,"change":1329,"percent_change":281,"volume":1783,"transactions":9,"vwap":1777},"2025-09-03",13.936,13.75,468400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1742,"change":588,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1742},"2025-09-02",13.83,13.98,13.725,-1.07,280500,{"date":1792,"open":1793,"high":1794,"low":1742,"close":1795,"change":449,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-08-29",13.85,14,13.99,1.3,225500,{"date":1799,"open":1786,"high":1793,"low":1800,"close":1777,"change":431,"percent_change":1745,"volume":1801,"transactions":9,"vwap":1777},"2025-08-28",13.73,284100,{"date":1803,"open":1777,"high":1804,"low":1805,"close":1793,"change":854,"percent_change":1084,"volume":1267,"transactions":9,"vwap":1793},"2025-08-27",13.88,13.78,{"date":1807,"open":1744,"high":1777,"low":1808,"close":1777,"change":271,"percent_change":1479,"volume":1809,"transactions":9,"vwap":1777},"2025-08-26",13.68,212500,{"date":1811,"open":1795,"high":1812,"low":1808,"close":1744,"change":1745,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1744},"2025-08-25",14.02,-2.07,426100,{"date":1816,"open":1817,"high":1818,"low":1742,"close":1795,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1795},"2025-08-22",13.86,14.035,0.26,1.89,406300,{"date":1823,"open":1744,"high":1805,"low":1824,"close":1800,"change":117,"percent_change":241,"volume":1825,"transactions":9,"vwap":1800},"2025-08-21",13.65,277900,{"date":1827,"open":1760,"high":1786,"low":1743,"close":1735,"change":117,"percent_change":241,"volume":1828,"transactions":9,"vwap":1735},"2025-08-20",589900,{"date":1830,"open":1709,"high":1831,"low":1832,"close":1782,"change":1712,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1782},"2025-08-19",13.845,13.555,1.63,758200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1708,"change":241,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1708},"2025-08-18",13.54,13.59,13.45,-0.51,444000,{"date":1843,"open":1800,"high":1760,"low":1844,"close":1845,"change":682,"percent_change":224,"volume":1846,"transactions":9,"vwap":1845},"2025-08-15",13.56,13.6,360200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1849,"change":424,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1849},"2025-08-14",13.66,13.82,13.622,-0.58,583000,{"date":1855,"open":1856,"high":1787,"low":1857,"close":1735,"change":711,"percent_change":850,"volume":1858,"transactions":9,"vwap":1735},"2025-08-13",13.96,13.72,759800,{"date":1860,"open":1861,"high":1787,"low":1862,"close":1804,"change":112,"percent_change":1100,"volume":1863,"transactions":9,"vwap":1804},"2025-08-12",13.9,13.76,474800,{"date":1865,"open":1866,"high":1787,"low":1867,"close":1850,"change":569,"percent_change":478,"volume":1868,"transactions":9,"vwap":1850},"2025-08-11",13.97,13.69,346400,{"date":1870,"open":1744,"high":1866,"low":1871,"close":1872,"change":490,"percent_change":829,"volume":1873,"transactions":9,"vwap":1872},"2025-08-08",13.691,13.93,542400,{"date":1875,"open":1756,"high":1876,"low":1711,"close":1849,"change":112,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1849},"2025-08-07",13.705,0.44,475900,{"date":1880,"open":1849,"high":1876,"low":1881,"close":1845,"change":711,"percent_change":867,"volume":1882,"transactions":9,"vwap":1845},"2025-08-06",13.4,671200,{"date":1884,"open":1744,"high":1793,"low":1885,"close":1735,"change":507,"percent_change":1712,"volume":1886,"transactions":9,"vwap":1735},"2025-08-05",13.5,546700,{"date":1888,"open":1867,"high":1805,"low":1845,"close":1734,"change":375,"percent_change":876,"volume":1889,"transactions":9,"vwap":1734},"2025-08-04",518400,{"date":1891,"open":1760,"high":1793,"low":1844,"close":1744,"change":331,"percent_change":1247,"volume":1892,"transactions":9,"vwap":1744},"2025-08-01",403100,{"date":1894,"open":1787,"high":1895,"low":1862,"close":1760,"change":701,"percent_change":1127,"volume":1896,"transactions":9,"vwap":1760},"2025-07-31",14.1,309400,{"date":1898,"open":1895,"high":1899,"low":1770,"close":1787,"change":25,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1787},"2025-07-30",14.25,-0.85,537000,{"date":1903,"open":1812,"high":1904,"low":1793,"close":1895,"change":365,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1895},"2025-07-29",14.17,0.86,476100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1787,"change":281,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1787},"2025-07-28",14.2,14.3,13.955,-1.55,416700,{"date":1915,"open":1904,"high":1916,"low":1917,"close":1909,"change":292,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1909},"2025-07-25",14.32,14.0050001,1.72,826700,{"date":1921,"open":1922,"high":1923,"low":1872,"close":1856,"change":1329,"percent_change":541,"volume":1924,"transactions":9,"vwap":1856},"2025-07-24",14.01,14.14,424000,{"date":1926,"open":1922,"high":1927,"low":1928,"close":1795,"change":324,"percent_change":324,"volume":1929,"transactions":9,"vwap":1795},"2025-07-23",14.09,13.91,334600,{"date":1931,"open":1793,"high":1917,"low":1932,"close":1795,"change":401,"percent_change":696,"volume":1933,"transactions":9,"vwap":1795},"2025-07-22",13.835,231200,{"date":1935,"open":1794,"high":1922,"low":1862,"close":1760,"change":485,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1760},"2025-07-21",-1.29,410300,{"date":1939,"open":1909,"high":1899,"low":1817,"close":1866,"change":701,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1866},"2025-07-18",-1.34,449800,{"date":1943,"open":1927,"high":1944,"low":1945,"close":1946,"change":112,"percent_change":1100,"volume":1947,"transactions":9,"vwap":1946},"2025-07-17",14.19,14.07,14.16,705400,{"date":1949,"open":1950,"high":1909,"low":1812,"close":1895,"change":744,"percent_change":524,"volume":1951,"transactions":9,"vwap":1895},"2025-07-16",14.12,501400,{"date":1953,"open":1895,"high":1909,"low":1954,"close":1955,"change":223,"percent_change":432,"volume":1956,"transactions":9,"vwap":1955},"2025-07-15",14.03,14.05,296900,{"date":1958,"open":1950,"high":1959,"low":1960,"close":1895,"change":424,"percent_change":1393,"volume":1961,"transactions":9,"vwap":1895},"2025-07-14",14.15,14.045,233300,{"date":1963,"open":1964,"high":1899,"low":1794,"close":1965,"change":112,"percent_change":939,"volume":1966,"transactions":9,"vwap":1965},"2025-07-11",14.06,14.18,372000,{"date":1968,"open":1861,"high":1969,"low":1861,"close":1950,"change":551,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1950},"2025-07-10",14.49,1.66,682400,{"date":1973,"open":1770,"high":1974,"low":1975,"close":1976,"change":744,"percent_change":524,"volume":1977,"transactions":9,"vwap":1976},"2025-07-09",13.92,13.763,13.89,275900,{"date":1979,"open":1805,"high":1928,"low":1805,"close":1742,"change":112,"percent_change":1877,"volume":1980,"transactions":9,"vwap":1742},"2025-07-08",222600,{"date":1982,"open":1786,"high":1804,"low":1800,"close":1805,"change":711,"percent_change":850,"volume":1352,"transactions":9,"vwap":1805},"2025-07-07",{"date":1984,"open":1805,"high":1787,"low":1741,"close":1974,"change":233,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1974},"2025-07-03",0.72,311200,{"date":1988,"open":1744,"high":1831,"low":1824,"close":1850,"change":989,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1850},"2025-07-02",1.17,426500,{"date":1992,"open":1743,"high":1850,"low":1832,"close":1849,"change":484,"percent_change":588,"volume":1993,"transactions":9,"vwap":1849},"2025-07-01",339800,{"date":1995,"open":1845,"high":1850,"low":1717,"close":1808,"change":1330,"percent_change":785,"volume":1996,"transactions":9,"vwap":1808},"2025-06-30",688700,{"date":1998,"open":1950,"high":1950,"low":1770,"close":1974,"change":484,"percent_change":711,"volume":1999,"transactions":9,"vwap":1974},"2025-06-27",764500,{"date":2001,"open":1817,"high":1960,"low":1817,"close":2002,"change":193,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-06-26",13.94,0.58,602400,{"date":2006,"open":1976,"high":2007,"low":1850,"close":1817,"change":682,"percent_change":261,"volume":2008,"transactions":9,"vwap":1817},"2025-06-25",13.963,275400,{"date":2010,"open":1850,"high":1955,"low":1775,"close":1974,"change":828,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1974},"2025-06-24",1.53,403800,{"date":2014,"open":1817,"high":1817,"low":2015,"close":1734,"change":485,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1734},"2025-06-23",13.57,-1.3,481600,{"date":2019,"open":1954,"high":1954,"low":1777,"close":1976,"change":223,"percent_change":718,"volume":2020,"transactions":9,"vwap":1976},"2025-06-20",556900,{"date":2022,"open":1850,"high":1922,"low":1775,"close":2002,"change":233,"percent_change":1985,"volume":2023,"transactions":9,"vwap":2002},"2025-06-18",597500,{"date":2025,"open":1777,"high":1872,"low":1734,"close":1742,"change":507,"percent_change":1712,"volume":2026,"transactions":9,"vwap":1742},"2025-06-17",300700,{"date":2028,"open":2029,"high":2030,"low":1775,"close":1777,"change":331,"percent_change":1247,"volume":2031,"transactions":9,"vwap":1777},"2025-06-16",13.95,14.064,370200,{"date":2033,"open":1922,"high":2034,"low":1793,"close":1861,"change":485,"percent_change":872,"volume":2035,"transactions":9,"vwap":1861},"2025-06-13",14.067,347300,{"date":2037,"open":1895,"high":1895,"low":1922,"close":2038,"change":431,"percent_change":887,"volume":2039,"transactions":9,"vwap":2038},"2025-06-12",14.08,301000,{"date":2041,"open":2042,"high":2043,"low":1954,"close":1950,"change":324,"percent_change":324,"volume":2044,"transactions":9,"vwap":1950},"2025-06-11",14.13,14.191,348200,{"date":2046,"open":1923,"high":1944,"low":2047,"close":1950,"change":484,"percent_change":711,"volume":2048,"transactions":9,"vwap":1950},"2025-06-10",14.055,342500,{"date":2050,"open":1895,"high":2051,"low":2038,"close":1923,"change":365,"percent_change":1905,"volume":2052,"transactions":9,"vwap":1923},"2025-06-09",14.29,830700,{"date":2054,"open":1861,"high":1950,"low":1770,"close":1812,"change":365,"percent_change":1905,"volume":2055,"transactions":9,"vwap":1812},"2025-06-06",336800,{"date":2057,"open":1770,"high":2029,"low":1741,"close":1861,"change":324,"percent_change":324,"volume":2058,"transactions":9,"vwap":1861},"2025-06-05",371800,{"date":2060,"open":1895,"high":1895,"low":2061,"close":1861,"change":25,"percent_change":652,"volume":2062,"transactions":9,"vwap":1861},"2025-06-04",13.871,296300,{"date":2064,"open":1976,"high":1964,"low":1793,"close":1812,"change":598,"percent_change":669,"volume":2065,"transactions":9,"vwap":1812},"2025-06-03",393700,{"date":2067,"open":1787,"high":1927,"low":1786,"close":1976,"change":1566,"percent_change":906,"volume":2068,"transactions":9,"vwap":1976},"2025-06-02",361900,{"date":2070,"open":1794,"high":2071,"low":1866,"close":1955,"change":431,"percent_change":887,"volume":2072,"transactions":9,"vwap":1955},"2025-05-30",14.096,272400,{"date":2074,"open":1955,"high":1946,"low":1795,"close":1927,"change":854,"percent_change":752,"volume":2075,"transactions":9,"vwap":1927},"2025-05-29",287200,{"date":2077,"open":1945,"high":1944,"low":1787,"close":1955,"change":431,"percent_change":887,"volume":2078,"transactions":9,"vwap":1955},"2025-05-28",287700,{"date":2080,"open":1794,"high":1895,"low":2081,"close":1927,"change":752,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1927},"2025-05-27",13.811,2.03,370500,{"date":2085,"open":1770,"high":1795,"low":2086,"close":1777,"change":324,"percent_change":324,"volume":2087,"transactions":9,"vwap":1777},"2025-05-23",13.62,198200,{"date":2089,"open":1928,"high":1787,"low":1782,"close":1777,"change":117,"percent_change":241,"volume":2090,"transactions":9,"vwap":1777},"2025-05-22",400700,{"date":2092,"open":2093,"high":1910,"low":1850,"close":1850,"change":1840,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1850},"2025-05-21",14.24,-3.56,498800,{"date":2097,"open":2098,"high":2099,"low":1910,"close":2100,"change":682,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-20",14.37,14.48,14.33,-0.42,335500,{"date":2104,"open":1904,"high":2105,"low":2042,"close":2106,"change":695,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-05-19",14.485,14.39,1.05,265000,{"date":2110,"open":1954,"high":2111,"low":1954,"close":2093,"change":695,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2093},"2025-05-16",14.31,1.06,226500,{"date":2115,"open":1804,"high":1923,"low":1804,"close":1927,"change":401,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1927},"2025-05-15",1.44,185400,{"date":2119,"open":1965,"high":2120,"low":1786,"close":1976,"change":1745,"percent_change":1067,"volume":2121,"transactions":9,"vwap":1976},"2025-05-14",14.386,530400,{"date":2123,"open":1955,"high":2098,"low":1817,"close":1965,"change":449,"percent_change":1512,"volume":2124,"transactions":9,"vwap":1965},"2025-05-13",383400,{"date":2126,"open":1794,"high":2127,"low":2002,"close":1794,"change":416,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1794},"2025-05-12",14.44,2.41,645000,{"date":2131,"open":2132,"high":1742,"low":2132,"close":1749,"change":365,"percent_change":1600,"volume":2133,"transactions":9,"vwap":1749},"2025-05-09",13.55,381900,{"date":2135,"open":1717,"high":1782,"low":1725,"close":2132,"change":331,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2132},"2025-05-08",-0.66,793400,{"date":2139,"open":1922,"high":1965,"low":1885,"close":1762,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1762},"2025-05-07",-0.6,-4.21,905200,{"date":2144,"open":1895,"high":2051,"low":2145,"close":2093,"change":324,"percent_change":324,"volume":2146,"transactions":9,"vwap":2093},"2025-05-06",14.04,378400,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2093,"change":725,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2093},"2025-05-05",14.57,14.21,-3.13,429600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1084,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-05-02",14.45,14.72,14.385,14.7,2.01,293400,{"date":2162,"open":2163,"high":2164,"low":2157,"close":2165,"change":718,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-01",14.78,14.95,14.41,-2.44,340600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":541,"percent_change":2174,"volume":1014,"transactions":9,"vwap":2173},"2025-04-30",14.75,14.897,14.5,14.77,-1.4,{"date":2176,"open":2177,"high":181,"low":2178,"close":2179,"change":241,"percent_change":688,"volume":2180,"transactions":9,"vwap":2179},"2025-04-29",15.03,14.84,14.98,308700,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":490,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-04-28",14.73,15.11,15.05,1.83,412500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2163,"change":967,"percent_change":1796,"volume":2193,"transactions":9,"vwap":2163},"2025-04-25",14.66,14.883,14.59,247300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2192,"change":193,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2192},"2025-04-24",14.47,14.83,14.46,0.55,261000,{"date":2202,"open":2127,"high":2170,"low":1910,"close":2203,"change":618,"percent_change":293,"volume":2204,"transactions":9,"vwap":2203},"2025-04-23",14.51,274600,{"date":185,"open":2093,"high":2099,"low":1954,"close":2150,"change":1329,"percent_change":541,"volume":2206,"transactions":9,"vwap":2150},327100]