[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDUS":3,"homepage-market-summary":34,"stock-historical-FDUS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"FDUS","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},"Fidus Investment Corp.","Nasdaq",null,"Common Stock","Fidus Investment Corp is an externally managed, closed-end, non-diversified management investment company that has elected to be treated as a business development company. The company provides customized debt and equity financing solutions to lower middle-market companies. Its investment objective is to provide attractive risk-adjusted returns by generating both current income from debt investments and capital appreciation from equity related investments. The company's portfolio of investment is comprised of securities of companies from different industries such as, Information Technology Services, Business Services, Healthcare Products among others.","Evanston, IL",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.4538,0.28,"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},19.26,19.41,19.45,19.1,19.36,-0.1,-0.52,276345.698032,3573,19.2328,21.15,16.87,305087.938066836,55.8,3844,{"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},22.09,267460,97622884.516709,4.16,"2025-04-22",[186,187,196,206,216,224,232,243,254,264,273,281,288,298,307,312,320,330,339,346,355,363,370,380,389,396,406,411,421,432,440,447,455,460,468,475,481,488,494,503,513,523,533,544,555,562,568,577,585,592,598,606,614,620,629,637,645,651,656,661,667,670,673,679,686,689,694,700,707,715,723,730,738,745,753,760,767,773,778,785,793,799,804,809,814,821,828,833,837,841,847,854,859,864,869,874,880,884,889,894,899,903,909,914,921,927,930,936,941,947,951,954,958,963,969,975,980,984,988,992,996,1002,1008,1013,1019,1026,1033,1040,1047,1053,1061,1069,1076,1081,1088,1096,1104,1111,1118,1123,1127,1131,1135,1138,1143,1150,1155,1158,1163,1167,1172,1177,1180,1185,1190,1195,1198,1202,1206,1213,1216,1220,1224,1228,1232,1235,1240,1242,1247,1253,1257,1261,1265,1268,1272,1276,1281,1284,1289,1293,1301,1305,1308,1311,1314,1319,1323,1326,1330,1333,1336,1341,1345,1350,1354,1357,1360,1364,1368,1372,1375,1380,1384,1388,1393,1398,1401,1404,1408,1411,1414,1417,1420,1423,1427,1430,1434,1438,1443,1447,1451,1454,1458,1462,1466,1470,1476,1482,1488,1493,1499,1504,1508,1515,1522,1527,1531,1535,1539,1542,1545,1548,1552,1556,1558,1562,1565,1569,1572,1577,1581,1586,1589,1592,1596,1600,1606,1611,1614,1618,1623,1626,1630,1636,1643,1649,1656,1664,1670,1675,1679,1684,1689,1693,1697,1702,1706,1711,1716,1720,1723,1727,1730,1733,1739,1745,1748,1752,1757,1760,1766,1771,1776,1780,1785,1789,1794,1799,1803,1807,1811,1817,1822,1826,1831,1839,1845,1849,1853,1858,1862,1866,1870,1873,1877,1880,1886,1888,1892,1896,1899,1902,1905,1910,1913,1917,1920,1923,1928,1931,1935,1938,1941,1944,1946,1950,1953,1957,1960,1963,1966,1969,1973,1977,1980,1983,1986,1990,1993,1996,1998,2001,2005,2009,2012,2015,2018,2022,2027,2030,2034,2037,2040,2043,2047],{"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":20,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",19.27,19.15,0.09,0.47,262293.200257,4188,19.3087,{"date":197,"open":198,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",19.51,19.69,19.23,-0.26,-1.33,430132.494783,5007,19.4077,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":131,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",19.14,19.6,19.13,19.53,2.09,522631.176934,5043,19.4846,{"date":217,"open":218,"high":189,"low":219,"close":210,"change":220,"percent_change":24,"volume":221,"transactions":222,"vwap":223},"2026-09-28",19.12,19.02,-0.02,579826.60903,4701,19.1816,{"date":225,"open":208,"high":226,"low":227,"close":190,"change":111,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",19.16,18.91,0.31,224033.835849,3075,19.0318,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",19.11,19.22,18.94,19.09,0.01,0.05,198869.743355,2942,19.0646,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",19.34,19.4099,18.98,19.08,-0.225,-1.17,203825.052635,3084,19.1205,{"date":255,"open":245,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",19.38,19.28,19.305,0.005,0.03,160394.397933,2455,19.3235,{"date":265,"open":23,"high":266,"low":19,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",19.4599,19.3,-0.06,-0.31,189658.508312,3298,19.3232,{"date":274,"open":275,"high":209,"low":235,"close":23,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",19.57,-0.21,-1.07,290805.077949,3837,19.33,{"date":282,"open":245,"high":283,"low":280,"close":275,"change":146,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",19.7,1.66,390810.988623,5041,19.5871,{"date":289,"open":218,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",19.43,19.105,19.25,0.13,0.68,342583.357078,4801,19.2845,{"date":299,"open":234,"high":300,"low":301,"close":218,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",19.185,19,-0.39,-2,301084.880177,4007,19.1022,{"date":308,"open":275,"high":283,"low":21,"close":198,"change":268,"percent_change":269,"volume":309,"transactions":310,"vwap":311},"2026-09-14",571956.761718,6010,19.5368,{"date":313,"open":209,"high":209,"low":314,"close":275,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",19.47,0.08,0.41,418261.527846,3853,19.5528,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",19.61,19.46,19.49,-0.08,-0.41,376642.469104,4163,19.5348,{"date":331,"open":332,"high":333,"low":324,"close":275,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",19.67,19.72,-0.05,-0.25,324304.100888,4290,19.5766,{"date":340,"open":341,"high":333,"low":209,"close":342,"change":116,"percent_change":334,"volume":343,"transactions":344,"vwap":345},"2026-09-08",19.63,19.62,485935.286069,5654,19.6539,{"date":347,"open":348,"high":349,"low":350,"close":341,"change":239,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",19.54,19.68,19.5,0.26,236064.010309,3058,19.6114,{"date":356,"open":357,"high":358,"low":21,"close":359,"change":220,"percent_change":24,"volume":360,"transactions":361,"vwap":362},"2026-09-03",19.77,19.83,19.58,361667.033597,3546,19.5686,{"date":364,"open":283,"high":283,"low":348,"close":209,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",-0.04,-0.2,297270.196479,3628,19.6243,{"date":371,"open":372,"high":373,"low":209,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",19.71,19.78,19.64,-0.16,-0.81,278005.611046,3889,19.6606,{"date":381,"open":283,"high":382,"low":374,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",19.9,19.8,0.1,0.51,358672.236828,3937,19.8148,{"date":390,"open":383,"high":383,"low":332,"close":283,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",-0.03,-0.15,250308.747074,3130,19.7211,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":260,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",19.79,19.8096,19.66,19.73,0.15,266027.050163,3391,19.7281,{"date":407,"open":383,"high":383,"low":332,"close":283,"change":334,"percent_change":335,"volume":408,"transactions":409,"vwap":410},"2026-08-26",193084.696921,2920,19.7182,{"date":412,"open":413,"high":414,"low":349,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",19.84,19.855,19.75,-0.07,-0.35,223080.876815,3537,19.7563,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",19.74,19.8425,19.6761,19.82,0.12,0.61,398877.211211,5694,19.793,{"date":433,"open":426,"high":434,"low":342,"close":283,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",19.8999,-0.11,-0.56,245421.432584,4663,19.7117,{"date":441,"open":415,"high":413,"low":349,"close":442,"change":111,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",19.81,0.3,443828.653005,4434,19.775,{"date":448,"open":372,"high":383,"low":449,"close":415,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",19.615,0.24,1.23,386773.568214,3799,19.7369,{"date":456,"open":198,"high":374,"low":245,"close":198,"change":260,"percent_change":402,"volume":457,"transactions":458,"vwap":459},"2026-08-18",250745.153591,3444,19.5482,{"date":461,"open":462,"high":283,"low":463,"close":464,"change":435,"percent_change":436,"volume":465,"transactions":466,"vwap":467},"2026-08-17",19.59,19.35,19.48,490525.766592,5920,19.481,{"date":469,"open":401,"high":401,"low":470,"close":462,"change":366,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",19.56,-1.01,378888.075051,4400,19.6446,{"date":476,"open":383,"high":382,"low":423,"close":398,"change":477,"percent_change":156,"volume":478,"transactions":479,"vwap":480},"2026-08-13",0.07,356118.464191,4882,19.8357,{"date":482,"open":426,"high":483,"low":349,"close":333,"change":24,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",19.95,-0.5,229992.532322,3903,19.7473,{"date":489,"open":413,"high":490,"low":400,"close":426,"change":220,"percent_change":24,"volume":491,"transactions":492,"vwap":493},"2026-08-11",20.025,433169.232618,5335,19.8745,{"date":495,"open":496,"high":497,"low":211,"close":413,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",20.35,20.4,-0.51,-2.51,414876.391174,5637,19.8359,{"date":504,"open":505,"high":506,"low":507,"close":496,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",20.21,20.555,20.1301,-0.23,-1.12,1646865.49109,11525,20.2674,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",20.16,20.78,20.58,0.45,2.24,265489.937692,5356,20.629,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",20.39,20,20.13,-0.34,-1.66,141054.683707,2975,20.1187,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",20.12,20.505,20.041,20.47,0.29,1.44,204489.294444,4177,20.422,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",19.98,20.26,19.7901,20.18,0.44,2.23,264684.824892,4567,20.1087,{"date":556,"open":557,"high":549,"low":341,"close":423,"change":375,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",19.91,-0.8,217071.57952,4562,19.748,{"date":563,"open":564,"high":527,"low":199,"close":382,"change":24,"percent_change":484,"volume":565,"transactions":566,"vwap":567},"2026-07-30",20.09,209718.59604,4359,19.8883,{"date":569,"open":570,"high":496,"low":571,"close":526,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",20.15,19.9807,-0.19,-0.94,222429.316197,4066,20.1495,{"date":578,"open":357,"high":579,"low":342,"close":580,"change":316,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",20.24,20.19,2.07,302495.941243,4388,20.0933,{"date":586,"open":209,"high":413,"low":209,"close":373,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",0.37,1.91,157925.17665,4469,19.7718,{"date":593,"open":463,"high":332,"low":594,"close":20,"change":220,"percent_change":24,"volume":595,"transactions":596,"vwap":597},"2026-07-24",19.285,172560.328764,3836,19.4111,{"date":599,"open":374,"high":600,"low":257,"close":290,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",19.665,-0.27,-1.37,166070.231935,3481,19.3816,{"date":607,"open":608,"high":608,"low":322,"close":283,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",19.92,-0.09,-0.45,371486.234821,4685,19.7305,{"date":615,"open":372,"high":616,"low":372,"close":398,"change":293,"percent_change":141,"volume":617,"transactions":618,"vwap":619},"2026-07-21",20.07,216245.818262,3714,19.8921,{"date":621,"open":622,"high":623,"low":23,"close":400,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",20.06,20.17,-0.7,-3.44,408904.955095,6172,19.6201,{"date":630,"open":631,"high":516,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-17",20.59,20.2,20.36,-0.32,-1.55,249400,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":156,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-16",20.27,20.69,20.14,20.68,1.72,252500,{"date":646,"open":647,"high":517,"low":579,"close":648,"change":24,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-15",20.43,20.33,-0.49,342400,{"date":652,"open":653,"high":631,"low":653,"close":647,"change":146,"percent_change":654,"volume":655,"transactions":9,"vwap":647},"2026-07-14",20.11,1.59,504000,{"date":657,"open":547,"high":658,"low":659,"close":653,"change":24,"percent_change":649,"volume":660,"transactions":9,"vwap":653},"2026-07-13",20.45,20.01,264300,{"date":662,"open":199,"high":663,"low":199,"close":505,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":505},"2026-07-10",20.3,0.67,3.43,263200,{"date":668,"open":211,"high":342,"low":20,"close":348,"change":238,"percent_change":239,"volume":669,"transactions":9,"vwap":348},"2026-07-09",320600,{"date":671,"open":324,"high":462,"low":256,"close":211,"change":315,"percent_change":316,"volume":672,"transactions":9,"vwap":211},"2026-07-08",259900,{"date":674,"open":641,"high":579,"low":675,"close":21,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":21},"2026-07-07",19.39,-0.96,-4.7,629400,{"date":680,"open":280,"high":681,"low":280,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",20.49,20.41,1.08,5.59,3019700,{"date":687,"open":323,"high":350,"low":292,"close":280,"change":116,"percent_change":334,"volume":688,"transactions":9,"vwap":280},"2026-07-02",228200,{"date":690,"open":237,"high":323,"low":237,"close":245,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":245},"2026-07-01",0.27,1.42,307600,{"date":695,"open":696,"high":218,"low":696,"close":697,"change":293,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-30",18.78,19.07,0.69,323200,{"date":701,"open":702,"high":210,"low":703,"close":236,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":236},"2026-06-29",18.81,18.77,0.16,0.85,580500,{"date":708,"open":709,"high":710,"low":711,"close":696,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":696},"2026-06-26",18.43,18.79,18.4,0.39,2.12,430700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":351,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-25",18.23,18.44,18.13,18.39,1.43,393200,{"date":724,"open":725,"high":726,"low":727,"close":719,"change":375,"percent_change":728,"volume":729,"transactions":9,"vwap":719},"2026-06-24",18.24,18.28,18.08,-0.87,219500,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":156,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-23",17.86,18.31,17.85,18.29,1.95,278700,{"date":739,"open":735,"high":740,"low":741,"close":742,"change":326,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-22",18.45,17.92,17.94,-2.23,331200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":146,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-18",18.059999,18.37,18.040001,18.35,1.77,515900,{"date":754,"open":755,"high":711,"low":756,"close":757,"change":269,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-17",18.25,17.93,18.030001,-1.69,360900,{"date":761,"open":727,"high":762,"low":763,"close":764,"change":601,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-16",18.48,18.07,18.34,-1.45,389900,{"date":768,"open":769,"high":237,"low":770,"close":771,"change":276,"percent_change":509,"volume":772,"transactions":9,"vwap":771},"2026-06-15",18.88,18.5,18.61,640200,{"date":774,"open":710,"high":769,"low":771,"close":775,"change":384,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-12",18.82,0.53,272500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":220,"percent_change":435,"volume":784,"transactions":9,"vwap":783},"2026-06-11",18.8,18.85,18.66,18.72,218700,{"date":786,"open":787,"high":788,"low":783,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-10",18.83,19.01,18.74,0.11,0.59,260900,{"date":794,"open":762,"high":795,"low":762,"close":796,"change":402,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-09",18.71,18.63,0.81,146000,{"date":800,"open":801,"high":802,"low":755,"close":762,"change":238,"percent_change":239,"volume":803,"transactions":9,"vwap":762},"2026-06-08",18.47,18.52,213500,{"date":805,"open":783,"high":780,"low":806,"close":801,"change":269,"percent_change":807,"volume":808,"transactions":9,"vwap":801},"2026-06-05",18.3,-1.65,346400,{"date":810,"open":811,"high":781,"low":812,"close":696,"change":151,"percent_change":581,"volume":813,"transactions":9,"vwap":696},"2026-06-04",18.57,18.49,189200,{"date":815,"open":816,"high":703,"low":817,"close":711,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":711},"2026-06-03",18.76,18.32,-0.46,-2.44,356300,{"date":822,"open":823,"high":697,"low":789,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-02",18.96,18.86,-0.17,-0.89,212200,{"date":829,"open":769,"high":190,"low":775,"close":830,"change":402,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-01",19.030001,0.79,239000,{"date":834,"open":823,"high":226,"low":769,"close":769,"change":325,"percent_change":835,"volume":836,"transactions":9,"vwap":769},"2026-05-29",-0.42,155800,{"date":838,"open":839,"high":234,"low":839,"close":823,"change":239,"percent_change":351,"volume":840,"transactions":9,"vwap":823},"2026-05-28",18.84,243200,{"date":842,"open":843,"high":697,"low":844,"close":227,"change":315,"percent_change":845,"volume":846,"transactions":9,"vwap":227},"2026-05-27",18.97,18.87,0.42,251500,{"date":848,"open":710,"high":849,"low":850,"close":787,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":787},"2026-05-26",18.95,18.75,0.2,1.07,219300,{"date":855,"open":850,"high":781,"low":856,"close":796,"change":435,"percent_change":857,"volume":858,"transactions":9,"vwap":796},"2026-05-22",18.51,-0.59,203200,{"date":860,"open":796,"high":787,"low":771,"close":789,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":789},"2026-05-21",0.04,0.21,187100,{"date":865,"open":770,"high":702,"low":718,"close":866,"change":126,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-20",18.7,1.36,171600,{"date":870,"open":796,"high":871,"low":718,"close":740,"change":276,"percent_change":872,"volume":873,"transactions":9,"vwap":740},"2026-05-19",18.73,-1.13,162400,{"date":875,"open":710,"high":702,"low":876,"close":782,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":782},"2026-05-18",18.56,-0.13,-0.69,154200,{"date":881,"open":236,"high":301,"low":882,"close":710,"change":220,"percent_change":435,"volume":883,"transactions":9,"vwap":710},"2026-05-15",18.59,197500,{"date":885,"open":886,"high":823,"low":887,"close":702,"change":862,"percent_change":121,"volume":888,"transactions":9,"vwap":702},"2026-05-14",18.68,18.62,192500,{"date":890,"open":236,"high":823,"low":802,"close":891,"change":601,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-13",18.6,-1.43,250700,{"date":895,"open":781,"high":697,"low":896,"close":844,"change":704,"percent_change":897,"volume":898,"transactions":9,"vwap":844},"2026-05-12",18.67,0.86,264200,{"date":900,"open":401,"high":401,"low":866,"close":795,"change":77,"percent_change":901,"volume":902,"transactions":9,"vwap":795},"2026-05-11",-5.46,387700,{"date":904,"open":314,"high":905,"low":906,"close":398,"change":86,"percent_change":907,"volume":908,"transactions":9,"vwap":398},"2026-05-08",19.94,19.24,7.26,510200,{"date":910,"open":811,"high":911,"low":912,"close":740,"change":877,"percent_change":624,"volume":913,"transactions":9,"vwap":740},"2026-05-07",18.58,18.22,255500,{"date":915,"open":906,"high":916,"low":917,"close":911,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":911},"2026-05-06",19.32,17.96,-0.6,-3.13,1020600,{"date":922,"open":923,"high":924,"low":787,"close":925,"change":116,"percent_change":334,"volume":926,"transactions":9,"vwap":925},"2026-05-05",19.19,19.2,19.18,139000,{"date":928,"open":248,"high":675,"low":248,"close":923,"change":116,"percent_change":334,"volume":929,"transactions":9,"vwap":923},"2026-05-04",177400,{"date":931,"open":830,"high":235,"low":932,"close":924,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":924},"2026-05-01",18.92,0.23,1.21,204900,{"date":937,"open":801,"high":301,"low":709,"close":843,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":843},"2026-04-30",0.43,2.32,193300,{"date":942,"open":789,"high":789,"low":711,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-29",18.54,-0.14,-0.75,139800,{"date":948,"open":720,"high":866,"low":748,"close":886,"change":539,"percent_change":949,"volume":950,"transactions":9,"vwap":886},"2026-04-28",1.58,158300,{"date":952,"open":718,"high":856,"low":735,"close":720,"change":116,"percent_change":334,"volume":953,"transactions":9,"vwap":720},"2026-04-27",214100,{"date":955,"open":764,"high":882,"low":733,"close":711,"change":111,"percent_change":956,"volume":957,"transactions":9,"vwap":711},"2026-04-24",0.33,134300,{"date":959,"open":850,"high":960,"low":726,"close":764,"change":818,"percent_change":961,"volume":962,"transactions":9,"vwap":764},"2026-04-23",18.89,-2.45,199100,{"date":964,"open":965,"high":966,"low":886,"close":780,"change":126,"percent_change":967,"volume":968,"transactions":9,"vwap":780},"2026-04-22",18.69,18.93,1.35,272700,{"date":970,"open":971,"high":972,"low":802,"close":973,"change":335,"percent_change":202,"volume":974,"transactions":9,"vwap":973},"2026-04-21",18.9,18.99,18.55,194800,{"date":976,"open":960,"high":301,"low":871,"close":780,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":780},"2026-04-20",-0.12,-0.63,223600,{"date":981,"open":871,"high":830,"low":871,"close":932,"change":587,"percent_change":982,"volume":983,"transactions":9,"vwap":932},"2026-04-17",1.99,336600,{"date":985,"open":876,"high":871,"low":973,"close":973,"change":986,"percent_change":676,"volume":987,"transactions":9,"vwap":973},"2026-04-16",-0.18,240100,{"date":989,"open":801,"high":696,"low":740,"close":871,"change":539,"percent_change":990,"volume":991,"transactions":9,"vwap":871},"2026-04-15",1.57,261700,{"date":993,"open":749,"high":718,"low":749,"close":718,"change":845,"percent_change":994,"volume":995,"transactions":9,"vwap":718},"2026-04-14",2.33,166500,{"date":997,"open":998,"high":749,"low":999,"close":1000,"change":790,"percent_change":428,"volume":1001,"transactions":9,"vwap":1000},"2026-04-13",17.88,17.68,18.02,202500,{"date":1003,"open":1004,"high":917,"low":1005,"close":1006,"change":427,"percent_change":664,"volume":1007,"transactions":9,"vwap":1006},"2026-04-10",17.79,17.76,17.91,179500,{"date":1009,"open":1010,"high":741,"low":1011,"close":1004,"change":416,"percent_change":302,"volume":1012,"transactions":9,"vwap":1004},"2026-04-09",17.78,17.72,158400,{"date":1014,"open":1015,"high":755,"low":1016,"close":732,"change":861,"percent_change":1017,"volume":1018,"transactions":9,"vwap":732},"2026-04-08",18.01,17.74,0.22,298900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":24,"percent_change":436,"volume":1025,"transactions":9,"vwap":1024},"2026-04-07",17.83,17.99,17.7,17.82,200000,{"date":1027,"open":1028,"high":917,"low":1029,"close":741,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":741},"2026-04-06",17.66,17.57,0.17,0.96,264600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":518,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-02",17.21,17.75,17.12,2.6,256200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":977,"percent_change":878,"volume":1046,"transactions":9,"vwap":1045},"2026-04-01",17.49,17.51,17.1,17.3,225300,{"date":1048,"open":1049,"high":1029,"low":1050,"close":1051,"change":933,"percent_change":86,"volume":1052,"transactions":9,"vwap":1051},"2026-03-31",17.26,17.08,17.42,284200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":691,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-30",16.99,17.34,16.94,17.19,1.6,416700,{"date":1062,"open":1063,"high":1064,"low":30,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-27",17.36,17.39,16.92,-0.37,-2.14,411100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":944,"percent_change":558,"volume":1075,"transactions":9,"vwap":1074},"2026-03-26",17.38,17.63,17.25,17.29,209900,{"date":1077,"open":1043,"high":1078,"low":1045,"close":1079,"change":111,"percent_change":156,"volume":1080,"transactions":9,"vwap":1079},"2026-03-25",17.65,17.43,239600,{"date":1082,"open":1083,"high":999,"low":1074,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-24",17.56,17.37,-0.3,-1.7,268600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":57,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-23",17.23,17.77,17.01,17.67,2.85,538700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-20",17.55,17.73,17.18,-0.93,-5.14,842600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":609,"percent_change":649,"volume":1110,"transactions":9,"vwap":1109},"2026-03-19",18.16,18.27,17.98,18.11,630100,{"date":1112,"open":1113,"high":943,"low":1114,"close":1115,"change":977,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-18",18.17,18.14,18.2,-0.66,334800,{"date":1119,"open":734,"high":1120,"low":734,"close":817,"change":776,"percent_change":1121,"volume":1122,"transactions":9,"vwap":817},"2026-03-17",18.41,2.98,300100,{"date":1124,"open":1099,"high":1125,"low":1029,"close":1004,"change":427,"percent_change":294,"volume":1126,"transactions":9,"vwap":1004},"2026-03-16",17.89,466500,{"date":1128,"open":1129,"high":998,"low":1072,"close":1093,"change":609,"percent_change":498,"volume":1130,"transactions":9,"vwap":1093},"2026-03-13",17.81,286500,{"date":1132,"open":1024,"high":917,"low":1023,"close":1005,"change":508,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1005},"2026-03-12",-1.28,235200,{"date":1136,"open":719,"high":726,"low":732,"close":1022,"change":825,"percent_change":573,"volume":1137,"transactions":9,"vwap":1022},"2026-03-11",268300,{"date":1139,"open":742,"high":1140,"low":734,"close":1106,"change":539,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1106},"2026-03-10",18.33,1.62,185600,{"date":1144,"open":1021,"high":1145,"low":1146,"close":1147,"change":944,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-09",18,17.5,17.87,-0.78,376200,{"date":1151,"open":806,"high":806,"low":1145,"close":1015,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1015},"2026-03-06",-0.38,-2.07,219700,{"date":1156,"open":891,"high":703,"low":750,"close":720,"change":276,"percent_change":872,"volume":1157,"transactions":9,"vwap":720},"2026-03-05",256700,{"date":1159,"open":1109,"high":886,"low":1160,"close":891,"change":385,"percent_change":1161,"volume":1162,"transactions":9,"vwap":891},"2026-03-04",18.049999,2.82,405500,{"date":1164,"open":1016,"high":755,"low":1016,"close":1165,"change":790,"percent_change":428,"volume":1166,"transactions":9,"vwap":1165},"2026-03-03",18.09,240600,{"date":1168,"open":1028,"high":735,"low":1169,"close":1108,"change":691,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1108},"2026-03-02",17.41,1.52,451600,{"date":1173,"open":850,"high":850,"low":1029,"close":1174,"change":878,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-27",17.71,-3.75,792800,{"date":1178,"open":891,"high":891,"low":1106,"close":711,"change":877,"percent_change":624,"volume":1179,"transactions":9,"vwap":711},"2026-02-26",273300,{"date":1181,"open":1120,"high":882,"low":1106,"close":1182,"change":933,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-25",18.53,1.26,160300,{"date":1186,"open":1187,"high":1182,"low":1188,"close":806,"change":191,"percent_change":57,"volume":1189,"transactions":9,"vwap":806},"2026-02-24",18.21,18.12,242400,{"date":1191,"open":1120,"high":771,"low":1192,"close":1187,"change":508,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1187},"2026-02-23",18.15,-1.25,261300,{"date":1196,"open":770,"high":882,"low":1106,"close":718,"change":877,"percent_change":624,"volume":1197,"transactions":9,"vwap":718},"2026-02-20",212500,{"date":1199,"open":871,"high":781,"low":1200,"close":811,"change":366,"percent_change":277,"volume":1201,"transactions":9,"vwap":811},"2026-02-19",18.36,293100,{"date":1203,"open":796,"high":301,"low":882,"close":703,"change":16,"percent_change":1204,"volume":1205,"transactions":9,"vwap":703},"2026-02-18",1.51,254000,{"date":1207,"open":960,"high":1208,"low":1209,"close":812,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":812},"2026-02-17",19.049999,18.42,-0.36,-1.91,335200,{"date":1214,"open":849,"high":843,"low":891,"close":781,"change":977,"percent_change":978,"volume":1215,"transactions":9,"vwap":781},"2026-02-13",295700,{"date":1217,"open":226,"high":23,"low":824,"close":843,"change":375,"percent_change":1218,"volume":1219,"transactions":9,"vwap":843},"2026-02-12",-0.84,194900,{"date":1221,"open":1208,"high":226,"low":971,"close":210,"change":790,"percent_change":1222,"volume":1223,"transactions":9,"vwap":210},"2026-02-11",0.58,233400,{"date":1225,"open":1208,"high":1226,"low":301,"close":219,"change":391,"percent_change":375,"volume":1227,"transactions":9,"vwap":219},"2026-02-10",19.17,138800,{"date":1229,"open":787,"high":237,"low":850,"close":1208,"change":1230,"percent_change":106,"volume":1231,"transactions":9,"vwap":1208},"2026-02-09",0.19,286400,{"date":1233,"open":781,"high":843,"low":696,"close":824,"change":477,"percent_change":587,"volume":1234,"transactions":9,"vwap":824},"2026-02-06",301200,{"date":1236,"open":301,"high":788,"low":887,"close":710,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":710},"2026-02-05",-0.24,-1.26,336900,{"date":1241,"open":906,"high":23,"low":844,"close":830,"change":391,"percent_change":375,"volume":1046,"transactions":9,"vwap":830},"2026-02-04",{"date":1243,"open":280,"high":280,"low":971,"close":1244,"change":508,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-03",19.059999,-1.19,294800,{"date":1248,"open":292,"high":1249,"low":960,"close":1250,"change":1251,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-02",19.4,19.29,0,312600,{"date":1254,"open":1249,"high":1255,"low":218,"close":1250,"change":609,"percent_change":818,"volume":1256,"transactions":9,"vwap":1250},"2026-01-30",19.44,170300,{"date":1258,"open":924,"high":675,"low":226,"close":256,"change":1230,"percent_change":1259,"volume":1260,"transactions":9,"vwap":256},"2026-01-29",0.99,151200,{"date":1262,"open":314,"high":359,"low":226,"close":923,"change":601,"percent_change":1263,"volume":1264,"transactions":9,"vwap":923},"2026-01-28",-1.39,164500,{"date":1266,"open":1249,"high":349,"low":23,"close":323,"change":315,"percent_change":316,"volume":1267,"transactions":9,"vwap":323},"2026-01-27",119400,{"date":1269,"open":209,"high":209,"low":210,"close":256,"change":1270,"percent_change":509,"volume":1271,"transactions":9,"vwap":256},"2026-01-26",-0.22,247000,{"date":1273,"open":349,"high":1274,"low":198,"close":209,"change":609,"percent_change":818,"volume":1275,"transactions":9,"vwap":209},"2026-01-23",19.97,150100,{"date":1277,"open":373,"high":382,"low":1278,"close":199,"change":325,"percent_change":1279,"volume":1280,"transactions":9,"vwap":199},"2026-01-22",19.65,-0.4,155600,{"date":1282,"open":462,"high":426,"low":462,"close":357,"change":1017,"percent_change":121,"volume":1283,"transactions":9,"vwap":357},"2026-01-21",175500,{"date":1285,"open":415,"high":415,"low":198,"close":1286,"change":1210,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-20",19.55,-1.81,233700,{"date":1290,"open":570,"high":570,"low":557,"close":557,"change":269,"percent_change":1291,"volume":1292,"transactions":9,"vwap":557},"2026-01-16",-1.53,187000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1017,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-15",20.040001,20.25,19.86,20.22,1.1,183900,{"date":1302,"open":322,"high":1295,"low":211,"close":526,"change":151,"percent_change":1303,"volume":1304,"transactions":9,"vwap":526},"2026-01-14",1.94,187800,{"date":1306,"open":423,"high":398,"low":470,"close":342,"change":24,"percent_change":498,"volume":1307,"transactions":9,"vwap":342},"2026-01-13",196300,{"date":1309,"open":415,"high":442,"low":400,"close":333,"change":609,"percent_change":610,"volume":1310,"transactions":9,"vwap":333},"2026-01-12",201400,{"date":1312,"open":383,"high":483,"low":415,"close":442,"change":116,"percent_change":334,"volume":1313,"transactions":9,"vwap":442},"2026-01-09",175600,{"date":1315,"open":226,"high":1297,"low":226,"close":426,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":426},"2026-01-08",0.57,2.96,265500,{"date":1320,"open":372,"high":372,"low":1226,"close":292,"change":818,"percent_change":1321,"volume":1322,"transactions":9,"vwap":292},"2026-01-07",-2.33,275100,{"date":1324,"open":398,"high":1297,"low":464,"close":372,"change":325,"percent_change":1279,"volume":1325,"transactions":9,"vwap":372},"2026-01-06",228500,{"date":1327,"open":211,"high":1297,"low":350,"close":398,"change":351,"percent_change":1328,"volume":1329,"transactions":9,"vwap":398},"2026-01-05",1.33,298700,{"date":1331,"open":267,"high":341,"low":1226,"close":211,"change":933,"percent_change":64,"volume":1332,"transactions":9,"vwap":211},"2026-01-02",250500,{"date":1334,"open":245,"high":20,"low":906,"close":267,"change":220,"percent_change":24,"volume":1335,"transactions":9,"vwap":267},"2025-12-31",417900,{"date":1337,"open":924,"high":1338,"low":208,"close":916,"change":427,"percent_change":1339,"volume":1340,"transactions":9,"vwap":916},"2025-12-30",19.37,0.62,273200,{"date":1342,"open":324,"high":322,"low":226,"close":924,"change":1237,"percent_change":1343,"volume":1344,"transactions":9,"vwap":924},"2025-12-29",-1.23,533000,{"date":1346,"open":1208,"high":323,"low":1347,"close":1255,"change":316,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1255},"2025-12-26",19.040001,2.15,377200,{"date":1351,"open":871,"high":1244,"low":871,"close":830,"change":16,"percent_change":1352,"volume":1353,"transactions":9,"vwap":830},"2025-12-24",1.49,146500,{"date":1355,"open":866,"high":849,"low":866,"close":850,"change":220,"percent_change":435,"volume":1356,"transactions":9,"vwap":850},"2025-12-23",284500,{"date":1358,"open":781,"high":301,"low":850,"close":703,"change":325,"percent_change":835,"volume":1359,"transactions":9,"vwap":703},"2025-12-22",474200,{"date":1361,"open":234,"high":210,"low":896,"close":781,"change":1148,"percent_change":1362,"volume":1363,"transactions":9,"vwap":781},"2025-12-19",-3.97,1282600,{"date":1365,"open":349,"high":1366,"low":256,"close":341,"change":116,"percent_change":334,"volume":1367,"transactions":9,"vwap":341},"2025-12-18",19.76,607700,{"date":1369,"open":1370,"high":549,"low":209,"close":374,"change":375,"percent_change":376,"volume":1371,"transactions":9,"vwap":374},"2025-12-17",19.87,429400,{"date":1373,"open":1274,"high":659,"low":349,"close":383,"change":334,"percent_change":335,"volume":1374,"transactions":9,"vwap":383},"2025-12-16",275200,{"date":1376,"open":564,"high":570,"low":209,"close":1377,"change":201,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-15",19.85,-1.29,356700,{"date":1381,"open":570,"high":648,"low":1382,"close":653,"change":238,"percent_change":239,"volume":1383,"transactions":9,"vwap":653},"2025-12-12",20.049999,232800,{"date":1385,"open":641,"high":580,"low":659,"close":1386,"change":260,"percent_change":402,"volume":1387,"transactions":9,"vwap":1386},"2025-12-11",20.1,266900,{"date":1389,"open":1382,"high":580,"low":1390,"close":616,"change":1391,"percent_change":384,"volume":1392,"transactions":9,"vwap":616},"2025-12-10",19.96,0.02,253900,{"date":1394,"open":557,"high":653,"low":358,"close":1382,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1382},"2025-12-09",0.18,0.91,227000,{"date":1399,"open":1377,"high":1274,"low":357,"close":1370,"change":427,"percent_change":428,"volume":1400,"transactions":9,"vwap":1370},"2025-12-08",462800,{"date":1402,"open":415,"high":483,"low":349,"close":415,"change":1251,"percent_change":1251,"volume":1403,"transactions":9,"vwap":415},"2025-12-05",621300,{"date":1405,"open":423,"high":1406,"low":283,"close":415,"change":1251,"percent_change":1251,"volume":1407,"transactions":9,"vwap":415},"2025-12-04",19.89,412200,{"date":1409,"open":332,"high":1297,"low":359,"close":415,"change":111,"percent_change":443,"volume":1410,"transactions":9,"vwap":415},"2025-12-03",459900,{"date":1412,"open":1278,"high":415,"low":470,"close":199,"change":861,"percent_change":851,"volume":1413,"transactions":9,"vwap":199},"2025-12-02",234100,{"date":1415,"open":372,"high":415,"low":462,"close":1278,"change":268,"percent_change":1085,"volume":1416,"transactions":9,"vwap":1278},"2025-12-01",207000,{"date":1418,"open":401,"high":357,"low":209,"close":372,"change":238,"percent_change":239,"volume":1419,"transactions":9,"vwap":372},"2025-11-28",145700,{"date":1421,"open":400,"high":373,"low":359,"close":283,"change":260,"percent_change":402,"volume":1422,"transactions":9,"vwap":283},"2025-11-26",209500,{"date":1424,"open":324,"high":401,"low":21,"close":332,"change":1030,"percent_change":1425,"volume":1426,"transactions":9,"vwap":332},"2025-11-25",0.87,175800,{"date":1428,"open":20,"high":209,"low":292,"close":350,"change":477,"percent_change":1429,"volume":1304,"transactions":9,"vwap":350},"2025-11-24",0.36,{"date":1431,"open":226,"high":470,"low":1208,"close":290,"change":316,"percent_change":1432,"volume":1433,"transactions":9,"vwap":290},"2025-11-21",2.16,212800,{"date":1435,"open":19,"high":350,"low":219,"close":219,"change":572,"percent_change":1436,"volume":1437,"transactions":9,"vwap":219},"2025-11-20",-0.99,190700,{"date":1439,"open":463,"high":1440,"low":218,"close":1441,"change":24,"percent_change":25,"volume":1442,"transactions":9,"vwap":1441},"2025-11-19",19.52,19.21,155900,{"date":1444,"open":190,"high":290,"low":219,"close":1445,"change":315,"percent_change":845,"volume":1446,"transactions":9,"vwap":1445},"2025-11-18",19.31,230200,{"date":1448,"open":275,"high":349,"low":200,"close":200,"change":25,"percent_change":1449,"volume":1450,"transactions":9,"vwap":200},"2025-11-17",-2.63,287900,{"date":1452,"open":341,"high":383,"low":350,"close":415,"change":477,"percent_change":1429,"volume":1453,"transactions":9,"vwap":415},"2025-11-14",155000,{"date":1455,"open":415,"high":1456,"low":359,"close":349,"change":268,"percent_change":1085,"volume":1457,"transactions":9,"vwap":349},"2025-11-13",19.88,162500,{"date":1459,"open":357,"high":1460,"low":374,"close":423,"change":861,"percent_change":851,"volume":1461,"transactions":9,"vwap":423},"2025-11-12",20.030001,585100,{"date":1463,"open":1377,"high":659,"low":1278,"close":283,"change":986,"percent_change":1464,"volume":1465,"transactions":9,"vwap":283},"2025-11-11",-0.91,417800,{"date":1467,"open":1456,"high":1274,"low":359,"close":1456,"change":790,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1456},"2025-11-10",0.56,296200,{"date":1471,"open":1472,"high":1473,"low":1338,"close":357,"change":1464,"percent_change":1474,"volume":1475,"transactions":9,"vwap":357},"2025-11-07",20.42,20.5,-4.4,512200,{"date":1477,"open":1478,"high":1479,"low":517,"close":642,"change":944,"percent_change":1480,"volume":1481,"transactions":9,"vwap":642},"2025-11-06",20.75,20.95,-0.67,127500,{"date":1483,"open":1484,"high":1485,"low":682,"close":1486,"change":862,"percent_change":93,"volume":1487,"transactions":9,"vwap":1486},"2025-11-05",20.52,20.86,20.82,99700,{"date":1489,"open":1490,"high":1490,"low":1473,"close":1491,"change":238,"percent_change":239,"volume":1492,"transactions":9,"vwap":1491},"2025-11-04",20.7,20.61,105000,{"date":1494,"open":1495,"high":1496,"low":663,"close":1497,"change":111,"percent_change":539,"volume":1498,"transactions":9,"vwap":1497},"2025-11-03",20.53,20.67,20.6,118200,{"date":1500,"open":1495,"high":1478,"low":1501,"close":1502,"change":191,"percent_change":550,"volume":1503,"transactions":9,"vwap":1502},"2025-10-31",20.38,20.54,126000,{"date":1505,"open":1497,"high":1490,"low":1296,"close":658,"change":508,"percent_change":1506,"volume":1507,"transactions":9,"vwap":658},"2025-10-30",-1.11,125100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":642,"change":302,"percent_change":1513,"volume":1514,"transactions":9,"vwap":642},"2025-10-29",20.94,21.040001,20.62,-1.85,177900,{"date":1516,"open":1517,"high":29,"low":1518,"close":1519,"change":1520,"percent_change":664,"volume":1521,"transactions":9,"vwap":1519},"2025-10-28",20.93,20.83,21.07,0.14,229300,{"date":1523,"open":1524,"high":1517,"low":1512,"close":1517,"change":146,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1517},"2025-10-27",20.65,1.55,194600,{"date":1528,"open":1496,"high":1485,"low":1529,"close":1491,"change":325,"percent_change":302,"volume":1530,"transactions":9,"vwap":1491},"2025-10-24",20.51,172200,{"date":1532,"open":1473,"high":1478,"low":1473,"close":640,"change":1395,"percent_change":1533,"volume":1534,"transactions":9,"vwap":640},"2025-10-23",0.88,129800,{"date":1536,"open":681,"high":1537,"low":648,"close":1529,"change":238,"percent_change":239,"volume":1538,"transactions":9,"vwap":1529},"2025-10-22",20.57,144400,{"date":1540,"open":515,"high":1495,"low":564,"close":1473,"change":151,"percent_change":1541,"volume":1007,"transactions":9,"vwap":1473},"2025-10-21",1.89,{"date":1543,"open":557,"high":549,"low":357,"close":535,"change":1030,"percent_change":705,"volume":1544,"transactions":9,"vwap":535},"2025-10-20",151500,{"date":1546,"open":383,"high":1295,"low":333,"close":483,"change":851,"percent_change":106,"volume":1547,"transactions":9,"vwap":483},"2025-10-17",205100,{"date":1549,"open":1550,"high":1550,"low":199,"close":415,"change":610,"percent_change":743,"volume":1551,"transactions":9,"vwap":415},"2025-10-16",20.23,169600,{"date":1553,"open":580,"high":538,"low":1295,"close":632,"change":384,"percent_change":1554,"volume":1555,"transactions":9,"vwap":632},"2025-10-15",0.5,262900,{"date":1557,"open":349,"high":515,"low":349,"close":1386,"change":691,"percent_change":867,"volume":1012,"transactions":9,"vwap":1386},"2025-10-14",{"date":1559,"open":1249,"high":1456,"low":1249,"close":358,"change":1560,"percent_change":1561,"volume":1288,"transactions":9,"vwap":358},"2025-10-13",0.52,2.69,{"date":1563,"open":21,"high":333,"low":267,"close":1445,"change":276,"percent_change":77,"volume":1564,"transactions":9,"vwap":1445},"2025-10-10",300300,{"date":1566,"open":1456,"high":608,"low":1255,"close":1440,"change":302,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1440},"2025-10-09",-1.96,339500,{"date":1570,"open":483,"high":515,"low":426,"close":557,"change":416,"percent_change":417,"volume":1571,"transactions":9,"vwap":557},"2025-10-08",241200,{"date":1573,"open":1574,"high":1575,"low":398,"close":546,"change":302,"percent_change":1211,"volume":1576,"transactions":9,"vwap":546},"2025-10-07",20.37,20.48,484000,{"date":1578,"open":1502,"high":1579,"low":1580,"close":1574,"change":1251,"percent_change":1251,"volume":660,"transactions":9,"vwap":1574},"2025-10-06",20.63,20.32,{"date":1582,"open":1583,"high":1579,"low":579,"close":1574,"change":986,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1574},"2025-10-03",20.55,-0.88,202100,{"date":1587,"open":505,"high":1497,"low":505,"close":1583,"change":1017,"percent_change":683,"volume":1588,"transactions":9,"vwap":1583},"2025-10-02",242200,{"date":1590,"open":505,"high":648,"low":1382,"close":648,"change":477,"percent_change":156,"volume":1591,"transactions":9,"vwap":648},"2025-10-01",203700,{"date":1593,"open":1594,"high":1473,"low":632,"close":547,"change":116,"percent_change":334,"volume":1595,"transactions":9,"vwap":547},"2025-09-30",20.28,176800,{"date":1597,"open":1598,"high":647,"low":616,"close":639,"change":191,"percent_change":518,"volume":1599,"transactions":9,"vwap":639},"2025-09-29",20.29,265700,{"date":1601,"open":658,"high":1602,"low":549,"close":549,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":549},"2025-09-26",20.64,-0.29,-1.42,208400,{"date":1607,"open":538,"high":1497,"low":1608,"close":538,"change":477,"percent_change":1609,"volume":1610,"transactions":9,"vwap":538},"2025-09-25",20.34,0.34,375500,{"date":1612,"open":663,"high":1484,"low":547,"close":497,"change":477,"percent_change":1609,"volume":1613,"transactions":9,"vwap":497},"2025-09-24",426800,{"date":1615,"open":525,"high":1616,"low":1598,"close":648,"change":334,"percent_change":335,"volume":1617,"transactions":9,"vwap":648},"2025-09-23",20.72,176400,{"date":1619,"open":1620,"high":1620,"low":1501,"close":1501,"change":326,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1501},"2025-09-22",20.79,-1.97,292700,{"date":1624,"open":631,"high":1485,"low":1583,"close":1620,"change":790,"percent_change":776,"volume":1625,"transactions":9,"vwap":1620},"2025-09-19",344500,{"date":1627,"open":538,"high":1616,"low":647,"close":642,"change":1279,"percent_change":1628,"volume":1629,"transactions":9,"vwap":642},"2025-09-18",-1.9,287600,{"date":1631,"open":29,"high":1632,"low":1633,"close":1634,"change":260,"percent_change":1520,"volume":1635,"transactions":9,"vwap":1634},"2025-09-17",21.31,21.059999,21.08,381600,{"date":1637,"open":1638,"high":1639,"low":1479,"close":1640,"change":24,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-09-16",21.16,21.26,21.049999,-0.47,364100,{"date":1644,"open":1645,"high":1645,"low":1646,"close":29,"change":634,"percent_change":1647,"volume":1648,"transactions":9,"vwap":29},"2025-09-15",21.5,21.11,-1.49,365600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":365,"percent_change":572,"volume":1655,"transactions":9,"vwap":1654},"2025-09-12",21.56,21.63,21.43,21.47,194400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1230,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-11",21.34,21.54,21.28,21.51,0.89,255700,{"date":1665,"open":1666,"high":1667,"low":1660,"close":1668,"change":435,"percent_change":498,"volume":1669,"transactions":9,"vwap":1668},"2025-09-10",21.36,21.41,21.32,207500,{"date":1671,"open":1659,"high":1672,"low":1673,"close":1653,"change":325,"percent_change":1066,"volume":1674,"transactions":9,"vwap":1653},"2025-09-09",21.61,21.37,154300,{"date":1676,"open":1677,"high":1651,"low":1678,"close":1661,"change":427,"percent_change":1468,"volume":1189,"transactions":9,"vwap":1661},"2025-09-08",21.4,21.38,{"date":1680,"open":1645,"high":1681,"low":1666,"close":1682,"change":1251,"percent_change":1251,"volume":1683,"transactions":9,"vwap":1682},"2025-09-05",21.67,21.39,199800,{"date":1685,"open":1682,"high":1686,"low":1687,"close":1682,"change":238,"percent_change":239,"volume":1688,"transactions":9,"vwap":1682},"2025-09-04",21.49,21.29,177800,{"date":1690,"open":1667,"high":1661,"low":1691,"close":1678,"change":365,"percent_change":572,"volume":1692,"transactions":9,"vwap":1678},"2025-09-03",21.33,171900,{"date":1694,"open":1686,"high":1659,"low":1632,"close":1695,"change":435,"percent_change":498,"volume":1696,"transactions":9,"vwap":1695},"2025-09-02",21.42,184800,{"date":1698,"open":1677,"high":1699,"low":1677,"close":1700,"change":191,"percent_change":845,"volume":1701,"transactions":9,"vwap":1700},"2025-08-29",21.6,21.53,156000,{"date":1703,"open":1677,"high":1686,"low":1691,"close":1704,"change":111,"percent_change":16,"volume":1705,"transactions":9,"vwap":1704},"2025-08-28",21.44,199000,{"date":1707,"open":1708,"high":1709,"low":1691,"close":1678,"change":260,"percent_change":1520,"volume":1710,"transactions":9,"vwap":1678},"2025-08-27",21.35,21.45,141200,{"date":1712,"open":1713,"high":1682,"low":1714,"close":1708,"change":384,"percent_change":192,"volume":1715,"transactions":9,"vwap":1708},"2025-08-26",21.23,21.2,140900,{"date":1717,"open":1708,"high":1695,"low":1714,"close":1718,"change":325,"percent_change":1152,"volume":1719,"transactions":9,"vwap":1718},"2025-08-25",21.25,129000,{"date":1721,"open":1714,"high":1709,"low":1714,"close":1691,"change":790,"percent_change":1560,"volume":1722,"transactions":9,"vwap":1691},"2025-08-22",162900,{"date":1724,"open":1713,"high":1668,"low":1638,"close":1725,"change":365,"percent_change":572,"volume":1726,"transactions":9,"vwap":1725},"2025-08-21",21.22,110000,{"date":1728,"open":1660,"high":1709,"low":29,"close":1639,"change":220,"percent_change":609,"volume":1729,"transactions":9,"vwap":1639},"2025-08-20",174100,{"date":1731,"open":1714,"high":1682,"low":1714,"close":1660,"change":790,"percent_change":1560,"volume":1732,"transactions":9,"vwap":1660},"2025-08-19",170600,{"date":1734,"open":1735,"high":1718,"low":1736,"close":1737,"change":116,"percent_change":334,"volume":1738,"transactions":9,"vwap":1737},"2025-08-18",21.19,21.030001,21.17,199200,{"date":1740,"open":1741,"high":1704,"low":1742,"close":1743,"change":375,"percent_change":945,"volume":1744,"transactions":9,"vwap":1743},"2025-08-15",21.3,21.13,21.18,170500,{"date":1746,"open":1682,"high":1704,"low":1660,"close":1658,"change":391,"percent_change":944,"volume":1747,"transactions":9,"vwap":1658},"2025-08-14",153600,{"date":1749,"open":1660,"high":1750,"low":1714,"close":1673,"change":325,"percent_change":1066,"volume":1751,"transactions":9,"vwap":1673},"2025-08-13",21.52,230700,{"date":1753,"open":1654,"high":1651,"low":1754,"close":1709,"change":1030,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1709},"2025-08-12",21.21,0.8,314800,{"date":1758,"open":1673,"high":1667,"low":1735,"close":1660,"change":609,"percent_change":835,"volume":1759,"transactions":9,"vwap":1660},"2025-08-11",191600,{"date":1761,"open":1654,"high":1762,"low":1479,"close":1673,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1673},"2025-08-08",21.55,0.84,4.09,417700,{"date":1767,"open":1478,"high":1768,"low":1529,"close":1495,"change":1270,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1495},"2025-08-07",20.88,-1.06,154100,{"date":1772,"open":1524,"high":1773,"low":1524,"close":1478,"change":384,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1478},"2025-08-06",20.9,0.48,101900,{"date":1777,"open":1778,"high":1478,"low":658,"close":1524,"change":111,"percent_change":539,"volume":1779,"transactions":9,"vwap":1524},"2025-08-05",20.71,95000,{"date":1781,"open":1782,"high":1783,"low":1529,"close":631,"change":334,"percent_change":1237,"volume":1784,"transactions":9,"vwap":631},"2025-08-04",20.66,20.84,159400,{"date":1786,"open":1473,"high":1787,"low":663,"close":1602,"change":365,"percent_change":572,"volume":1788,"transactions":9,"vwap":1602},"2025-08-01",20.89,118900,{"date":1790,"open":516,"high":1791,"low":1579,"close":642,"change":977,"percent_change":1792,"volume":1793,"transactions":9,"vwap":642},"2025-07-31",21,-0.58,78800,{"date":1795,"open":1517,"high":29,"low":642,"close":1796,"change":877,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-07-30",20.8,-0.62,120700,{"date":1800,"open":1801,"high":1633,"low":1778,"close":1517,"change":334,"percent_change":1237,"volume":1802,"transactions":9,"vwap":1517},"2025-07-29",21.02,159000,{"date":1804,"open":1653,"high":1686,"low":1510,"close":1805,"change":835,"percent_change":1567,"volume":1806,"transactions":9,"vwap":1805},"2025-07-28",20.98,143300,{"date":1808,"open":1645,"high":1762,"low":1687,"close":1677,"change":268,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1677},"2025-07-25",-0.28,112400,{"date":1812,"open":1659,"high":1813,"low":1704,"close":1814,"change":375,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-07-24",21.65,21.46,-0.74,113800,{"date":1818,"open":1762,"high":1819,"low":1762,"close":1820,"change":477,"percent_change":146,"volume":1821,"transactions":9,"vwap":1820},"2025-07-23",21.69,21.62,96600,{"date":1823,"open":1677,"high":1824,"low":1677,"close":1762,"change":191,"percent_change":845,"volume":1825,"transactions":9,"vwap":1762},"2025-07-22",21.59,104300,{"date":1827,"open":1828,"high":180,"low":1678,"close":1814,"change":1152,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1814},"2025-07-21",22.01,-1.74,146200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":392,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-07-18",21.98,22.08,21.77,21.84,-0.68,141000,{"date":1840,"open":1819,"high":1841,"low":1824,"close":1842,"change":443,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-07-17",22.030001,21.99,1.38,123300,{"date":1846,"open":1695,"high":1819,"low":1668,"close":1819,"change":16,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1819},"2025-07-16",1.31,111700,{"date":1850,"open":1678,"high":1851,"low":1678,"close":1667,"change":334,"percent_change":508,"volume":1852,"transactions":9,"vwap":1667},"2025-07-15",21.58,96800,{"date":1854,"open":1714,"high":1855,"low":1638,"close":1814,"change":126,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1814},"2025-07-14",21.48,1.18,122600,{"date":1859,"open":1479,"high":1860,"low":1510,"close":1754,"change":862,"percent_change":50,"volume":1861,"transactions":9,"vwap":1754},"2025-07-11",21.24,173100,{"date":1863,"open":640,"high":1634,"low":640,"close":1791,"change":450,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1791},"2025-07-10",1.16,101300,{"date":1867,"open":1485,"high":1768,"low":642,"close":1868,"change":416,"percent_change":528,"volume":1869,"transactions":9,"vwap":1868},"2025-07-09",20.76,123000,{"date":1871,"open":1478,"high":1519,"low":640,"close":1518,"change":391,"percent_change":944,"volume":1872,"transactions":9,"vwap":1518},"2025-07-08",200400,{"date":1874,"open":1486,"high":1805,"low":1875,"close":1485,"change":315,"percent_change":151,"volume":1876,"transactions":9,"vwap":1485},"2025-07-07",20.77,205800,{"date":1878,"open":1512,"high":1796,"low":1512,"close":516,"change":1017,"percent_change":852,"volume":1879,"transactions":9,"vwap":516},"2025-07-03",81700,{"date":1881,"open":1580,"high":1497,"low":1882,"close":1883,"change":851,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-07-02",20.31,20.56,0.98,140800,{"date":1887,"open":632,"high":1575,"low":653,"close":633,"change":704,"percent_change":831,"volume":1876,"transactions":9,"vwap":633},"2025-07-01",{"date":1889,"open":382,"high":1296,"low":1406,"close":632,"change":228,"percent_change":1890,"volume":1891,"transactions":9,"vwap":632},"2025-06-30",1.56,175100,{"date":1893,"open":413,"high":1894,"low":357,"close":1406,"change":315,"percent_change":131,"volume":1895,"transactions":9,"vwap":1406},"2025-06-27",20.059999,173800,{"date":1897,"open":442,"high":1295,"low":398,"close":442,"change":1251,"percent_change":1251,"volume":1898,"transactions":9,"vwap":442},"2025-06-26",764200,{"date":1900,"open":483,"high":546,"low":1366,"close":442,"change":416,"percent_change":417,"volume":1901,"transactions":9,"vwap":442},"2025-06-25",186000,{"date":1903,"open":383,"high":616,"low":383,"close":1456,"change":862,"percent_change":852,"volume":1904,"transactions":9,"vwap":1456},"2025-06-24",163300,{"date":1906,"open":1907,"high":483,"low":211,"close":332,"change":201,"percent_change":1908,"volume":1909,"transactions":9,"vwap":332},"2025-06-23",19.93,-1.3,178100,{"date":1911,"open":483,"high":653,"low":1297,"close":1907,"change":24,"percent_change":484,"volume":1912,"transactions":9,"vwap":1907},"2025-06-20",262400,{"date":1914,"open":383,"high":616,"low":383,"close":1460,"change":351,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1460},"2025-06-18",1.32,153000,{"date":1918,"open":348,"high":383,"low":1249,"close":357,"change":1030,"percent_change":1425,"volume":1919,"transactions":9,"vwap":357},"2025-06-17",164300,{"date":1921,"open":401,"high":483,"low":470,"close":209,"change":111,"percent_change":228,"volume":1922,"transactions":9,"vwap":209},"2025-06-16",190900,{"date":1924,"open":342,"high":383,"low":198,"close":348,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":348},"2025-06-13",-0.86,-4.22,206700,{"date":1929,"open":648,"high":1473,"low":580,"close":497,"change":220,"percent_change":24,"volume":1930,"transactions":9,"vwap":497},"2025-06-12",244000,{"date":1932,"open":642,"high":642,"low":1580,"close":1472,"change":825,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1472},"2025-06-11",-0.83,267300,{"date":1936,"open":1537,"high":1524,"low":658,"close":631,"change":477,"percent_change":1609,"volume":1937,"transactions":9,"vwap":631},"2025-06-10",157000,{"date":1939,"open":648,"high":631,"low":663,"close":1484,"change":851,"percent_change":1884,"volume":1940,"transactions":9,"vwap":1484},"2025-06-09",131700,{"date":1942,"open":1296,"high":1608,"low":515,"close":1580,"change":1395,"percent_change":1662,"volume":1943,"transactions":9,"vwap":1580},"2025-06-06",108100,{"date":1945,"open":623,"high":549,"low":1456,"close":641,"change":861,"percent_change":851,"volume":1442,"transactions":9,"vwap":641},"2025-06-05",{"date":1947,"open":1550,"high":1296,"low":1894,"close":1386,"change":877,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1386},"2025-06-04",-0.64,143500,{"date":1951,"open":663,"high":1608,"low":515,"close":1550,"change":334,"percent_change":335,"volume":1952,"transactions":9,"vwap":1550},"2025-06-03",157500,{"date":1954,"open":1473,"high":1502,"low":570,"close":1594,"change":276,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1594},"2025-06-02",-1.02,273600,{"date":1958,"open":1497,"high":1512,"low":496,"close":681,"change":325,"percent_change":302,"volume":1959,"transactions":9,"vwap":681},"2025-05-30",179900,{"date":1961,"open":1580,"high":1875,"low":547,"close":1537,"change":126,"percent_change":451,"volume":1962,"transactions":9,"vwap":1537},"2025-05-29",436200,{"date":1964,"open":497,"high":658,"low":1296,"close":1580,"change":334,"percent_change":335,"volume":1965,"transactions":9,"vwap":1580},"2025-05-28",88400,{"date":1967,"open":639,"high":1501,"low":515,"close":1574,"change":450,"percent_change":64,"volume":1968,"transactions":9,"vwap":1574},"2025-05-27",152900,{"date":1970,"open":413,"high":580,"low":415,"close":527,"change":790,"percent_change":1971,"volume":1972,"transactions":9,"vwap":527},"2025-05-23",0.55,105300,{"date":1974,"open":1975,"high":515,"low":1377,"close":1975,"change":861,"percent_change":851,"volume":1976,"transactions":9,"vwap":1975},"2025-05-22",20.02,90700,{"date":1978,"open":505,"high":1501,"low":1274,"close":546,"change":1279,"percent_change":1567,"volume":1979,"transactions":9,"vwap":546},"2025-05-21",127800,{"date":1981,"open":549,"high":647,"low":623,"close":1501,"change":384,"percent_change":57,"volume":1982,"transactions":9,"vwap":1501},"2025-05-20",147400,{"date":1984,"open":1382,"high":1882,"low":1382,"close":1594,"change":384,"percent_change":1554,"volume":1985,"transactions":9,"vwap":1594},"2025-05-19",259200,{"date":1987,"open":616,"high":1988,"low":1382,"close":549,"change":790,"percent_change":1971,"volume":1989,"transactions":9,"vwap":549},"2025-05-16",20.46,162800,{"date":1991,"open":526,"high":515,"low":1390,"close":616,"change":477,"percent_change":156,"volume":1992,"transactions":9,"vwap":616},"2025-05-15",131000,{"date":1994,"open":1296,"high":1598,"low":1907,"close":526,"change":508,"percent_change":1995,"volume":1001,"transactions":9,"vwap":526},"2025-05-14",-1.14,{"date":1997,"open":373,"high":647,"low":373,"close":1550,"change":1468,"percent_change":1094,"volume":1134,"transactions":9,"vwap":1550},"2025-05-13",{"date":1999,"open":1382,"high":1894,"low":374,"close":332,"change":238,"percent_change":239,"volume":2000,"transactions":9,"vwap":332},"2025-05-12",203000,{"date":2002,"open":526,"high":505,"low":290,"close":400,"change":1222,"percent_change":2003,"volume":2004,"transactions":9,"vwap":400},"2025-05-09",3.04,240000,{"date":2006,"open":781,"high":218,"low":781,"close":248,"change":539,"percent_change":2007,"volume":2008,"transactions":9,"vwap":248},"2025-05-08",1.54,126400,{"date":2010,"open":823,"high":788,"low":696,"close":710,"change":268,"percent_change":634,"volume":2011,"transactions":9,"vwap":710},"2025-05-07",94500,{"date":2013,"open":780,"high":236,"low":795,"close":781,"change":1391,"percent_change":790,"volume":2014,"transactions":9,"vwap":781},"2025-05-06",108400,{"date":2016,"open":932,"high":237,"low":780,"close":787,"change":1237,"percent_change":1238,"volume":2017,"transactions":9,"vwap":787},"2025-05-05",124800,{"date":2019,"open":781,"high":248,"low":850,"close":697,"change":845,"percent_change":2020,"volume":2021,"transactions":9,"vwap":697},"2025-05-02",2.25,124500,{"date":2023,"open":971,"high":972,"low":887,"close":2024,"change":335,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-05-01",18.65,-1.32,122300,{"date":2028,"open":823,"high":843,"low":876,"close":971,"change":986,"percent_change":573,"volume":2029,"transactions":9,"vwap":971},"2025-04-30",160400,{"date":2031,"open":924,"high":267,"low":971,"close":248,"change":276,"percent_change":2032,"volume":2033,"transactions":9,"vwap":248},"2025-04-29",-1.09,110600,{"date":2035,"open":916,"high":20,"low":1226,"close":1250,"change":111,"percent_change":228,"volume":2036,"transactions":9,"vwap":1250},"2025-04-28",113100,{"date":2038,"open":830,"high":1250,"low":932,"close":200,"change":933,"percent_change":934,"volume":2039,"transactions":9,"vwap":200},"2025-04-25",148900,{"date":2041,"open":787,"high":22,"low":866,"close":301,"change":1030,"percent_change":71,"volume":2042,"transactions":9,"vwap":301},"2025-04-24",136300,{"date":2044,"open":816,"high":219,"low":911,"close":787,"change":1609,"percent_change":2045,"volume":2046,"transactions":9,"vwap":787},"2025-04-23",1.84,151700,{"date":184,"open":817,"high":973,"low":725,"close":812,"change":1030,"percent_change":2048,"volume":2049,"transactions":9,"vwap":812},0.93,114500]