[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBDC":3,"homepage-market-summary":34,"stock-historical-GBDC":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GBDC","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},"Golub Capital BDC, Inc.","Nasdaq",null,"Common Stock","Golub Capital BDC Inc. is an externally managed, closed-end, non-diversified management investment company. Its investment objective is to generate current income and capital appreciation by investing in senior secured and one-stop loans in U.S. middle-market companies. It also invests in second-lien and subordinated loans, warrants, and minority equity securities in U.S. middle-market companies. The company generally invests in securities rated below investment grade by independent rating agencies, or those that would be rated below investment grade if evaluated. The company operates in the USA, Canada, and other countries, with the majority of its revenue coming from the USA.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},10.5263,1.32,"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},12.54,12.7,12.735,12.45,12.65,-0.11,-0.87,1802045.042834,13435,12.5518,14.41,11.77,1791183.19308692,29.2,4143,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},15.63,1638815,598167298.27173,-10.49,"2025-04-22",[186,187,197,208,216,226,235,245,253,259,269,277,286,292,299,307,318,327,335,345,354,363,370,381,389,399,408,415,424,433,441,449,458,466,475,483,492,502,509,516,523,531,537,543,551,556,563,569,577,583,589,597,603,610,616,623,628,633,636,639,644,650,653,659,664,669,672,675,681,685,690,695,702,708,711,716,719,724,729,736,739,742,745,750,754,759,765,771,776,779,782,786,790,794,799,802,806,809,813,817,821,826,829,833,837,842,849,855,860,864,868,872,875,880,884,890,895,901,904,908,913,916,921,926,930,933,937,941,945,949,953,958,961,965,969,973,978,982,986,992,1000,1008,1014,1020,1026,1030,1035,1039,1044,1048,1052,1057,1061,1067,1070,1074,1077,1080,1083,1088,1092,1095,1098,1101,1104,1109,1113,1116,1121,1126,1132,1136,1143,1148,1153,1157,1163,1168,1173,1178,1185,1190,1195,1198,1203,1211,1216,1221,1224,1227,1230,1233,1237,1241,1245,1248,1251,1254,1260,1263,1266,1268,1275,1282,1289,1294,1300,1304,1311,1318,1324,1329,1334,1340,1345,1348,1352,1355,1359,1362,1367,1370,1374,1379,1382,1385,1388,1392,1397,1402,1406,1411,1414,1418,1421,1427,1430,1434,1437,1440,1443,1447,1452,1456,1461,1465,1469,1474,1477,1481,1484,1487,1491,1496,1499,1502,1506,1510,1514,1517,1522,1527,1531,1534,1537,1544,1550,1556,1562,1567,1572,1576,1580,1584,1588,1594,1598,1604,1609,1612,1615,1620,1624,1628,1631,1636,1640,1645,1649,1652,1656,1660,1664,1668,1671,1675,1680,1685,1689,1696,1702,1707,1714,1721,1726,1731,1736,1741,1747,1751,1756,1762,1768,1772,1775,1778,1782,1787,1792,1797,1801,1805,1810,1815,1819,1824,1828,1832,1837,1842,1847,1852,1855,1859,1862,1868,1871,1875,1878,1881,1884,1888,1892,1895,1900,1903,1906,1909,1913,1916,1919,1923,1927,1931,1934,1938,1942,1946,1949,1951,1956,1959,1964,1967,1971],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",12.57,12.675,12.49,0.02,0.16,1829275.049432,15286,12.5858,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",12.71,12.76,12.59,12.63,-0.02,-0.16,3556609.497309,24426,12.6918,{"date":209,"open":210,"high":20,"low":211,"close":23,"change":193,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.55,12.51,1.28,1325279.542285,9832,12.617,{"date":217,"open":218,"high":219,"low":220,"close":191,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",12.4,12.52,12.36,0.03,0.24,1252964.513613,11194,12.4703,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":131,"volume":232,"transactions":233,"vwap":234},"2026-09-25",12.39,12.46,12.31,0.05,1398879.15644,10044,12.3806,{"date":236,"open":237,"high":191,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",12.44,12.29,12.41,-0.04,-0.32,1658833.546577,12359,12.3985,{"date":246,"open":247,"high":19,"low":239,"close":22,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",12.53,-0.08,-0.64,868154.469387,6862,12.4612,{"date":254,"open":189,"high":255,"low":219,"close":247,"change":203,"percent_change":204,"volume":256,"transactions":257,"vwap":258},"2026-09-22",12.64,1162977.491325,8577,12.5583,{"date":260,"open":261,"high":262,"low":263,"close":210,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",12.61,12.62,12.5,0.01,0.08,625444.955868,5501,12.5539,{"date":270,"open":271,"high":199,"low":229,"close":19,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",12.68,-0.19,-1.49,1831179.880368,11470,12.5213,{"date":278,"open":210,"high":279,"low":210,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",12.86,12.73,0.28,2.25,1715583.306437,11492,12.7735,{"date":287,"open":218,"high":219,"low":288,"close":22,"change":192,"percent_change":193,"volume":289,"transactions":290,"vwap":291},"2026-09-16",12.325,1717303.503743,9007,12.4677,{"date":293,"open":239,"high":263,"low":294,"close":295,"change":240,"percent_change":241,"volume":296,"transactions":297,"vwap":298},"2026-09-15",12.33,12.43,1449536.556137,10553,12.4291,{"date":300,"open":263,"high":19,"low":301,"close":302,"change":241,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",12.385,12.47,-2.5,1069824.521409,8835,12.4549,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",12.77,12.83,12.695,12.79,0.09,0.71,1342483.591371,7812,12.7832,{"date":319,"open":320,"high":320,"low":321,"close":20,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",12.81,12.645,-0.13,-1.01,1404207.193218,10490,12.6879,{"date":328,"open":329,"high":330,"low":20,"close":310,"change":231,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",12.845,12.93,0.39,2125288.026935,15020,12.826,{"date":336,"open":337,"high":338,"low":199,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",12.97,13.045,12.78,-0.22,-1.69,1698390.044661,12044,12.8572,{"date":346,"open":347,"high":348,"low":330,"close":349,"change":221,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",12.95,13.035,13,0.23,918227.658857,9169,12.9915,{"date":355,"open":356,"high":357,"low":358,"close":337,"change":192,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",12.925,13.08,12.8401,0.15,1173999.175407,11154,12.9462,{"date":364,"open":365,"high":349,"low":329,"close":347,"change":111,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",12.98,0.47,1332909.277652,9638,12.9391,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",13.12,13.125,12.88,12.89,-0.27,-2.05,1377472.510581,11046,12.9404,{"date":382,"open":365,"high":383,"low":337,"close":384,"change":385,"percent_change":50,"volume":386,"transactions":387,"vwap":388},"2026-08-31",13.225,13.16,0.13,892296.927601,9683,13.1621,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":240,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",13.14,13.19,12.96,13.03,-0.31,866231.351025,8905,13.0211,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":240,"percent_change":395,"volume":405,"transactions":406,"vwap":407},"2026-08-27",13.11,13.175,13.01,13.07,981932.453087,7035,13.0717,{"date":409,"open":391,"high":410,"low":401,"close":401,"change":411,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",13.195,0,692891.520529,7222,13.1402,{"date":416,"open":417,"high":418,"low":419,"close":401,"change":322,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",13.24,13.255,13.055,-0.98,1007026.875558,11038,13.1001,{"date":425,"open":426,"high":427,"low":391,"close":417,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",13.2,13.305,0.04,0.3,1161638.111428,11744,13.219,{"date":434,"open":435,"high":436,"low":437,"close":426,"change":116,"percent_change":248,"volume":438,"transactions":439,"vwap":440},"2026-08-21",13.28,13.3,13.1,1214665.818456,9687,13.1804,{"date":442,"open":443,"high":444,"low":437,"close":445,"change":428,"percent_change":429,"volume":446,"transactions":447,"vwap":448},"2026-08-20",13.18,13.26,13.21,643010.572999,6798,13.1811,{"date":450,"open":404,"high":451,"low":404,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",13.27,13.17,0.1,0.77,836056.238996,8594,13.1947,{"date":459,"open":372,"high":391,"low":460,"close":404,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",13.025,-0.05,-0.38,682767.680583,7751,13.0713,{"date":467,"open":468,"high":469,"low":401,"close":372,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",13.23,13.29,-0.14,-1.06,1285215.19348,9656,13.1805,{"date":476,"open":477,"high":478,"low":468,"close":444,"change":470,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",13.32,13.37,-1.04,1242771.697484,11507,13.2948,{"date":484,"open":391,"high":485,"low":373,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",13.46,13.4,0.31,2.37,1598287.547855,13122,13.319,{"date":493,"open":494,"high":452,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",13.13,12.9328,13.09,-0.09,-0.68,865729.501783,9571,13.0482,{"date":503,"open":372,"high":504,"low":505,"close":443,"change":231,"percent_change":151,"volume":506,"transactions":507,"vwap":508},"2026-08-11",13.245,13.06,988906.89513,12231,13.1767,{"date":510,"open":372,"high":511,"low":393,"close":494,"change":240,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",13.15,-0.3,1185555.137911,12414,13.0685,{"date":517,"open":349,"high":444,"low":349,"close":452,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",0.11,0.84,1768902.639814,19532,13.1635,{"date":524,"open":310,"high":525,"low":526,"close":505,"change":126,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",13.105,12.8,1.95,1239636.531275,12213,13.0097,{"date":532,"open":496,"high":401,"low":199,"close":320,"change":376,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",-2.06,1612077.661583,17469,12.8268,{"date":538,"open":372,"high":468,"low":349,"close":357,"change":24,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",-0.83,1747696.225121,15442,13.123,{"date":544,"open":347,"high":468,"low":545,"close":392,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",12.92,0.36,2.81,1438213.570914,18836,13.1483,{"date":552,"open":553,"high":545,"low":554,"close":310,"change":116,"percent_change":248,"volume":555,"transactions":406,"vwap":317},"2026-07-31",12.82,12.69,608990.081322,{"date":557,"open":329,"high":545,"low":558,"close":559,"change":428,"percent_change":487,"volume":560,"transactions":561,"vwap":562},"2026-07-30",12.615,12.84,1050918.145607,9141,12.7896,{"date":564,"open":393,"high":338,"low":200,"close":526,"change":204,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",-1.23,747639.530942,7576,12.8919,{"date":570,"open":330,"high":571,"low":572,"close":393,"change":265,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",13.04,12.91,0.62,1047407.395059,8773,12.9593,{"date":578,"open":553,"high":579,"low":526,"close":374,"change":453,"percent_change":136,"volume":580,"transactions":581,"vwap":582},"2026-07-27",12.94,832751.395832,8993,12.8662,{"date":584,"open":526,"high":585,"low":202,"close":339,"change":411,"percent_change":411,"volume":586,"transactions":587,"vwap":588},"2026-07-24",12.85,857316.35118,8094,12.7537,{"date":590,"open":591,"high":310,"low":262,"close":339,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",12.75,-0.07,-0.54,746019.642813,6570,12.7183,{"date":598,"open":571,"high":599,"low":200,"close":585,"change":204,"percent_change":565,"volume":600,"transactions":601,"vwap":602},"2026-07-22",13.05,944080.983804,6490,12.8502,{"date":604,"open":365,"high":419,"low":605,"close":403,"change":111,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",12.9,0.46,561884.332574,5777,13.0049,{"date":611,"open":505,"high":392,"low":339,"close":347,"change":24,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",-0.84,728211.748139,9521,12.8925,{"date":617,"open":618,"high":619,"low":620,"close":505,"change":376,"percent_change":621,"volume":622,"transactions":9,"vwap":505},"2026-07-17",13.33,13.42,13.02,-2.03,790000,{"date":624,"open":511,"high":625,"low":401,"close":618,"change":313,"percent_change":626,"volume":627,"transactions":9,"vwap":618},"2026-07-16",13.34,0.68,942200,{"date":629,"open":505,"high":436,"low":571,"close":417,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":417},"2026-07-15",0.22,1.69,1809600,{"date":634,"open":337,"high":505,"low":579,"close":620,"change":453,"percent_change":454,"volume":635,"transactions":9,"vwap":620},"2026-07-14",698400,{"date":637,"open":365,"high":620,"low":375,"close":545,"change":411,"percent_change":411,"volume":638,"transactions":9,"vwap":545},"2026-07-13",866600,{"date":640,"open":526,"high":337,"low":339,"close":545,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":545},"2026-07-10",0.2,1.57,780000,{"date":645,"open":312,"high":553,"low":199,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",12.72,-0.03,-0.24,1117500,{"date":651,"open":591,"high":339,"low":255,"close":591,"change":411,"percent_change":411,"volume":652,"transactions":9,"vwap":591},"2026-07-08",844100,{"date":654,"open":375,"high":599,"low":655,"close":591,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":591},"2026-07-07",12.74,-0.12,-0.93,827400,{"date":660,"open":337,"high":404,"low":310,"close":661,"change":656,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-06",12.87,-0.92,1471000,{"date":665,"open":394,"high":394,"low":374,"close":666,"change":359,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-02",12.99,1.17,823700,{"date":670,"open":374,"high":403,"low":320,"close":559,"change":240,"percent_change":395,"volume":671,"transactions":9,"vwap":559},"2026-07-01",1226400,{"date":673,"open":339,"high":505,"low":339,"close":374,"change":453,"percent_change":136,"volume":674,"transactions":9,"vwap":374},"2026-06-30",3326200,{"date":676,"open":255,"high":526,"low":677,"close":339,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":339},"2026-06-29",12.6,0.19,1.51,1478600,{"date":682,"open":239,"high":199,"low":239,"close":201,"change":678,"percent_change":683,"volume":684,"transactions":9,"vwap":201},"2026-06-26",1.53,1483500,{"date":686,"open":687,"high":229,"low":688,"close":218,"change":231,"percent_change":131,"volume":689,"transactions":9,"vwap":218},"2026-06-25",12.35,12.3,1043400,{"date":691,"open":692,"high":22,"low":693,"close":687,"change":221,"percent_change":222,"volume":694,"transactions":9,"vwap":687},"2026-06-24",12.34,12.22,1023800,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":221,"percent_change":222,"volume":701,"transactions":9,"vwap":700},"2026-06-23",12.28,12.42,12.23,12.32,1219500,{"date":703,"open":687,"high":189,"low":704,"close":238,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":238},"2026-06-22",12.27,-0.06,-0.49,988000,{"date":709,"open":218,"high":229,"low":238,"close":687,"change":411,"percent_change":411,"volume":710,"transactions":9,"vwap":687},"2026-06-18",1701300,{"date":712,"open":280,"high":526,"low":238,"close":687,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":687},"2026-06-17",-0.42,-3.29,1908600,{"date":717,"open":280,"high":585,"low":646,"close":309,"change":231,"percent_change":331,"volume":718,"transactions":9,"vwap":309},"2026-06-16",1138500,{"date":720,"open":365,"high":401,"low":199,"close":646,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":646},"2026-06-15",-0.57,-4.29,1439100,{"date":725,"open":478,"high":726,"low":727,"close":469,"change":240,"percent_change":512,"volume":728,"transactions":9,"vwap":469},"2026-06-12",13.43,13.22,998300,{"date":730,"open":731,"high":732,"low":426,"close":618,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":618},"2026-06-11",13.25,13.35,0.12,0.91,755700,{"date":737,"open":391,"high":436,"low":391,"close":445,"change":518,"percent_change":519,"volume":738,"transactions":9,"vwap":445},"2026-06-10",850700,{"date":740,"open":571,"high":384,"low":349,"close":437,"change":111,"percent_change":606,"volume":741,"transactions":9,"vwap":437},"2026-06-09",699000,{"date":743,"open":620,"high":391,"low":375,"close":571,"change":411,"percent_change":411,"volume":744,"transactions":9,"vwap":571},"2026-06-08",725900,{"date":746,"open":452,"high":426,"low":620,"close":571,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":571},"2026-06-05",-0.15,-1.14,986200,{"date":751,"open":375,"high":727,"low":375,"close":392,"change":752,"percent_change":282,"volume":753,"transactions":9,"vwap":392},"2026-06-04",0.29,973300,{"date":755,"open":391,"high":391,"low":339,"close":605,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":605},"2026-06-03",-0.37,-2.79,1642900,{"date":760,"open":761,"high":762,"low":451,"close":451,"change":497,"percent_change":763,"volume":764,"transactions":9,"vwap":451},"2026-06-02",13.31,13.41,-0.67,891500,{"date":766,"open":417,"high":767,"low":443,"close":768,"change":641,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-01",13.49,13.36,1.52,1830500,{"date":772,"open":496,"high":435,"low":505,"close":384,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":384},"2026-05-29",0.07,0.53,1174000,{"date":777,"open":437,"high":445,"low":571,"close":496,"change":264,"percent_change":265,"volume":778,"transactions":9,"vwap":496},"2026-05-28",1171900,{"date":780,"open":404,"high":426,"low":571,"close":357,"change":116,"percent_change":248,"volume":781,"transactions":9,"vwap":357},"2026-05-27",1867000,{"date":783,"open":375,"high":391,"low":375,"close":496,"change":641,"percent_change":784,"volume":785,"transactions":9,"vwap":496},"2026-05-26",1.55,841600,{"date":787,"open":337,"high":357,"low":585,"close":375,"change":248,"percent_change":788,"volume":789,"transactions":9,"vwap":375},"2026-05-22",-0.62,1015300,{"date":791,"open":337,"high":401,"low":572,"close":337,"change":248,"percent_change":792,"volume":793,"transactions":9,"vwap":337},"2026-05-21",-0.61,1004900,{"date":795,"open":320,"high":496,"low":591,"close":599,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":599},"2026-05-20",0.27,2.11,1719200,{"date":800,"open":375,"high":347,"low":339,"close":339,"change":322,"percent_change":323,"volume":801,"transactions":9,"vwap":339},"2026-05-19",971600,{"date":803,"open":505,"high":496,"low":661,"close":572,"change":747,"percent_change":804,"volume":805,"transactions":9,"vwap":572},"2026-05-18",-1.15,933000,{"date":807,"open":372,"high":443,"low":666,"close":505,"change":24,"percent_change":612,"volume":808,"transactions":9,"vwap":505},"2026-05-15",1107700,{"date":810,"open":384,"high":731,"low":372,"close":452,"change":265,"percent_change":811,"volume":812,"transactions":9,"vwap":452},"2026-05-14",0.61,889100,{"date":814,"open":384,"high":392,"low":394,"close":496,"change":592,"percent_change":815,"volume":816,"transactions":9,"vwap":496},"2026-05-13",-0.53,1509000,{"date":818,"open":365,"high":392,"low":579,"close":384,"change":641,"percent_change":819,"volume":820,"transactions":9,"vwap":384},"2026-05-12",1.54,1377200,{"date":822,"open":384,"high":384,"low":393,"close":393,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":393},"2026-05-11",-0.2,-1.52,1339200,{"date":827,"open":444,"high":444,"low":403,"close":384,"change":264,"percent_change":265,"volume":828,"transactions":9,"vwap":384},"2026-05-08",1402400,{"date":830,"open":727,"high":731,"low":505,"close":511,"change":204,"percent_change":831,"volume":832,"transactions":9,"vwap":511},"2026-05-07",-1.2,1185500,{"date":834,"open":726,"high":835,"low":494,"close":761,"change":497,"percent_change":763,"volume":836,"transactions":9,"vwap":761},"2026-05-06",13.5,2098000,{"date":838,"open":393,"high":839,"low":393,"close":486,"change":840,"percent_change":377,"volume":841,"transactions":9,"vwap":486},"2026-05-05",13.44,-0.28,2372300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":656,"percent_change":25,"volume":848,"transactions":9,"vwap":847},"2026-05-04",13.72,13.91,13.64,13.68,2010700,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":453,"percent_change":42,"volume":854,"transactions":9,"vwap":853},"2026-05-01",13.7,13.86,13.8,1537600,{"date":856,"open":625,"high":857,"low":625,"close":851,"change":546,"percent_change":858,"volume":859,"transactions":9,"vwap":851},"2026-04-30",13.73,2.7,1824600,{"date":861,"open":486,"high":839,"low":445,"close":625,"change":248,"percent_change":862,"volume":863,"transactions":9,"vwap":625},"2026-04-29",-0.6,1340200,{"date":865,"open":726,"high":866,"low":761,"close":619,"change":192,"percent_change":359,"volume":867,"transactions":9,"vwap":619},"2026-04-28",13.55,1683000,{"date":869,"open":732,"high":839,"low":451,"close":486,"change":518,"percent_change":870,"volume":871,"transactions":9,"vwap":486},"2026-04-27",0.83,1069200,{"date":873,"open":401,"high":768,"low":437,"close":469,"change":641,"percent_change":683,"volume":874,"transactions":9,"vwap":469},"2026-04-24",1653000,{"date":876,"open":444,"high":618,"low":403,"close":496,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":496},"2026-04-23",-0.17,-1.28,1396900,{"date":881,"open":768,"high":882,"low":392,"close":444,"change":264,"percent_change":265,"volume":883,"transactions":9,"vwap":444},"2026-04-22",13.48,1966400,{"date":885,"open":886,"high":857,"low":468,"close":731,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":731},"2026-04-21",13.65,-0.4,-2.93,2353400,{"date":891,"open":892,"high":851,"low":893,"close":886,"change":192,"percent_change":359,"volume":894,"transactions":9,"vwap":886},"2026-04-20",13.58,13.54,1874200,{"date":896,"open":866,"high":847,"low":839,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-17",13.63,0.34,2.56,1989300,{"date":902,"open":726,"high":839,"low":468,"close":469,"change":470,"percent_change":479,"volume":903,"transactions":9,"vwap":469},"2026-04-16",1641200,{"date":905,"open":511,"high":726,"low":511,"close":726,"change":146,"percent_change":906,"volume":907,"transactions":9,"vwap":726},"2026-04-15",2.44,3863600,{"date":909,"open":526,"high":372,"low":309,"close":401,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":401},"2026-04-14",0.37,2.9,2677500,{"date":914,"open":554,"high":309,"low":211,"close":655,"change":221,"percent_change":222,"volume":915,"transactions":9,"vwap":655},"2026-04-13",1901900,{"date":917,"open":677,"high":591,"low":918,"close":199,"change":385,"percent_change":919,"volume":920,"transactions":9,"vwap":199},"2026-04-10",12.56,1.03,1761300,{"date":922,"open":677,"high":23,"low":302,"close":923,"change":705,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-09",12.58,-0.47,1829400,{"date":927,"open":279,"high":365,"low":918,"close":255,"change":272,"percent_change":928,"volume":929,"transactions":9,"vwap":255},"2026-04-08",-1.48,3077800,{"date":931,"open":309,"high":279,"low":591,"close":310,"change":192,"percent_change":193,"volume":932,"transactions":9,"vwap":310},"2026-04-07",1706500,{"date":934,"open":20,"high":559,"low":554,"close":320,"change":518,"percent_change":935,"volume":936,"transactions":9,"vwap":320},"2026-04-06",0.87,1669200,{"date":938,"open":237,"high":280,"low":698,"close":20,"change":641,"percent_change":939,"volume":940,"transactions":9,"vwap":20},"2026-04-02",1.6,3374300,{"date":942,"open":339,"high":312,"low":239,"close":263,"change":204,"percent_change":943,"volume":944,"transactions":9,"vwap":263},"2026-04-01",-1.26,2733800,{"date":946,"open":20,"high":661,"low":261,"close":947,"change":264,"percent_change":265,"volume":948,"transactions":9,"vwap":947},"2026-03-31",12.66,3516400,{"date":950,"open":687,"high":280,"low":700,"close":23,"change":331,"percent_change":951,"volume":952,"transactions":9,"vwap":23},"2026-03-30",3.18,3528700,{"date":954,"open":19,"high":189,"low":693,"close":955,"change":840,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-27",12.26,-2.23,1749800,{"date":959,"open":923,"high":646,"low":219,"close":19,"change":240,"percent_change":241,"volume":960,"transactions":9,"vwap":19},"2026-03-26",2597900,{"date":962,"open":923,"high":271,"low":302,"close":923,"change":385,"percent_change":963,"volume":964,"transactions":9,"vwap":923},"2026-03-25",1.04,1452900,{"date":966,"open":302,"high":677,"low":692,"close":22,"change":877,"percent_change":967,"volume":968,"transactions":9,"vwap":22},"2026-03-24",-1.35,1871500,{"date":970,"open":229,"high":20,"low":228,"close":262,"change":796,"percent_change":971,"volume":972,"transactions":9,"vwap":262},"2026-03-23",2.19,2153300,{"date":974,"open":255,"high":975,"low":687,"close":687,"change":823,"percent_change":976,"volume":977,"transactions":9,"vwap":687},"2026-03-20",12.67,-1.59,2993200,{"date":979,"open":295,"high":975,"low":295,"close":210,"change":773,"percent_change":980,"volume":981,"transactions":9,"vwap":210},"2026-03-19",0.56,2381700,{"date":983,"open":218,"high":262,"low":218,"close":984,"change":264,"percent_change":265,"volume":985,"transactions":9,"vwap":984},"2026-03-18",12.48,2035800,{"date":987,"open":988,"high":984,"low":989,"close":302,"change":910,"percent_change":990,"volume":991,"transactions":9,"vwap":302},"2026-03-17",12.2,12.15,3.06,2344400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":385,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-16",12.02,12.14,11.87,12.1,1.09,2668400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":204,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-13",11.9,12.08,11.88,11.97,-1.32,4156800,{"date":1009,"open":1010,"high":693,"low":1010,"close":1011,"change":231,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-12",12,12.13,0.41,4782700,{"date":1015,"open":1016,"high":692,"low":1017,"close":1003,"change":24,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1003},"2026-03-11",12.21,11.99,-0.9,2778200,{"date":1021,"open":955,"high":697,"low":1022,"close":1023,"change":240,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-10",12.06,12.19,-0.33,2825400,{"date":1027,"open":997,"high":955,"low":1028,"close":699,"change":518,"percent_change":734,"volume":1029,"transactions":9,"vwap":699},"2026-03-09",11.89,3409400,{"date":1031,"open":704,"high":700,"low":1032,"close":1032,"change":376,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-06",12.12,-2.18,1801100,{"date":1036,"open":229,"high":975,"low":238,"close":228,"change":592,"percent_change":1037,"volume":1038,"transactions":9,"vwap":228},"2026-03-05",-0.56,2594400,{"date":1040,"open":699,"high":19,"low":1041,"close":229,"change":126,"percent_change":1042,"volume":1043,"transactions":9,"vwap":229},"2026-03-04",12.16,2.05,3909900,{"date":1045,"open":1046,"high":704,"low":1010,"close":1016,"change":592,"percent_change":721,"volume":1047,"transactions":9,"vwap":1016},"2026-03-03",12.05,2794700,{"date":1049,"open":1002,"high":294,"low":30,"close":697,"change":752,"percent_change":1050,"volume":1051,"transactions":9,"vwap":697},"2026-03-02",2.42,2670900,{"date":1053,"open":1041,"high":699,"low":1054,"close":1017,"change":376,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1017},"2026-02-27",11.96,-2.2,5206100,{"date":1058,"open":700,"high":687,"low":1046,"close":955,"change":248,"percent_change":1059,"volume":1060,"transactions":9,"vwap":955},"2026-02-26",-0.65,4055400,{"date":1062,"open":1063,"high":1064,"low":1032,"close":692,"change":222,"percent_change":1065,"volume":1066,"transactions":9,"vwap":692},"2026-02-25",12.18,12.38,1.98,2503700,{"date":1068,"open":997,"high":688,"low":1005,"close":997,"change":240,"percent_change":1024,"volume":1069,"transactions":9,"vwap":997},"2026-02-24",2971800,{"date":1071,"open":989,"high":700,"low":1072,"close":995,"change":116,"percent_change":248,"volume":1073,"transactions":9,"vwap":995},"2026-02-23",12.09,3452600,{"date":1075,"open":989,"high":697,"low":994,"close":989,"change":592,"percent_change":721,"volume":1076,"transactions":9,"vwap":989},"2026-02-20",3274100,{"date":1078,"open":1016,"high":238,"low":997,"close":693,"change":705,"percent_change":706,"volume":1079,"transactions":9,"vwap":693},"2026-02-19",3010400,{"date":1081,"open":688,"high":220,"low":989,"close":697,"change":221,"percent_change":222,"volume":1082,"transactions":9,"vwap":697},"2026-02-18",3148300,{"date":1084,"open":255,"high":947,"low":693,"close":1085,"change":462,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-02-17",12.25,-3.01,5094600,{"date":1089,"open":20,"high":200,"low":302,"close":202,"change":248,"percent_change":1090,"volume":1091,"transactions":9,"vwap":202},"2026-02-13",-0.63,2639500,{"date":1093,"open":591,"high":545,"low":554,"close":199,"change":240,"percent_change":395,"volume":1094,"transactions":9,"vwap":199},"2026-02-12",1918100,{"date":1096,"open":661,"high":661,"low":975,"close":591,"change":656,"percent_change":657,"volume":1097,"transactions":9,"vwap":591},"2026-02-11",1479000,{"date":1099,"open":262,"high":365,"low":247,"close":661,"change":126,"percent_change":1065,"volume":1100,"transactions":9,"vwap":661},"2026-02-10",2604200,{"date":1102,"open":302,"high":202,"low":220,"close":262,"change":773,"percent_change":980,"volume":1103,"transactions":9,"vwap":262},"2026-02-09",2349800,{"date":1105,"open":984,"high":975,"low":228,"close":210,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":210},"2026-02-06",0.17,1.37,2562300,{"date":1110,"open":20,"high":339,"low":697,"close":1064,"change":498,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1064},"2026-02-05",-5.21,7096100,{"date":1114,"open":320,"high":357,"low":199,"close":505,"change":796,"percent_change":797,"volume":1115,"transactions":9,"vwap":505},"2026-02-04",4595800,{"date":1117,"open":620,"high":620,"low":975,"close":312,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":312},"2026-02-03",-0.26,-1.99,4513700,{"date":1122,"open":768,"high":768,"low":330,"close":599,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":599},"2026-02-02",-0.34,-2.54,5230100,{"date":1127,"open":893,"high":866,"low":1128,"close":1129,"change":204,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-01-30",13.38,13.39,-1.18,1906500,{"date":1133,"open":886,"high":1134,"low":839,"close":866,"change":264,"percent_change":773,"volume":1135,"transactions":9,"vwap":866},"2026-01-29",13.69,2068100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":893,"change":877,"percent_change":1141,"volume":1142,"transactions":9,"vwap":893},"2026-01-28",13.67,13.79,13.52,-1.24,1483900,{"date":1144,"open":866,"high":844,"low":893,"close":1145,"change":359,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-01-27",13.71,1.11,1734700,{"date":1149,"open":847,"high":847,"low":835,"close":1150,"change":656,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-26",13.56,-0.88,1609900,{"date":1154,"open":1145,"high":1155,"low":886,"close":847,"change":411,"percent_change":411,"volume":1156,"transactions":9,"vwap":847},"2026-01-23",13.76,1259000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":847,"change":656,"percent_change":25,"volume":1162,"transactions":9,"vwap":847},"2026-01-22",13.83,13.88,13.66,1724400,{"date":1164,"open":851,"high":1165,"low":1134,"close":853,"change":518,"percent_change":1166,"volume":1167,"transactions":9,"vwap":853},"2026-01-21",13.82,0.8,1301300,{"date":1169,"open":1161,"high":1145,"low":1170,"close":1134,"change":322,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1134},"2026-01-20",13.57,-0.94,1587500,{"date":1174,"open":845,"high":1175,"low":1176,"close":1165,"change":322,"percent_change":657,"volume":1177,"transactions":9,"vwap":1165},"2026-01-16",13.94,13.74,1505500,{"date":1179,"open":1180,"high":1181,"low":1155,"close":1182,"change":193,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-15",13.85,13.99,13.95,1.16,1740900,{"date":1186,"open":847,"high":1187,"low":897,"close":1139,"change":1188,"percent_change":919,"volume":1189,"transactions":9,"vwap":1139},"2026-01-14",13.87,0.14,2240600,{"date":1191,"open":1192,"high":1165,"low":897,"close":886,"change":497,"percent_change":1193,"volume":1194,"transactions":9,"vwap":886},"2026-01-13",13.78,-0.66,1411800,{"date":1196,"open":847,"high":853,"low":886,"close":1176,"change":231,"percent_change":910,"volume":1197,"transactions":9,"vwap":1176},"2026-01-12",1148900,{"date":1199,"open":1200,"high":845,"low":1201,"close":1134,"change":656,"percent_change":25,"volume":1202,"transactions":9,"vwap":1134},"2026-01-09",13.84,13.61,1898700,{"date":1204,"open":882,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-01-08",13.9,13.47,13.81,0.33,2.45,1866900,{"date":1212,"open":853,"high":853,"low":839,"close":882,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":882},"2026-01-07",-0.25,-1.82,2289800,{"date":1217,"open":1200,"high":1200,"low":1218,"close":857,"change":592,"percent_change":1219,"volume":1220,"transactions":9,"vwap":857},"2026-01-06",13.59,-0.51,1614700,{"date":1222,"open":866,"high":1175,"low":866,"close":853,"change":350,"percent_change":631,"volume":1223,"transactions":9,"vwap":853},"2026-01-05",2223200,{"date":1225,"open":1170,"high":1138,"low":486,"close":1170,"change":411,"percent_change":411,"volume":1226,"transactions":9,"vwap":1170},"2026-01-02",1177300,{"date":1228,"open":893,"high":897,"low":882,"close":1170,"change":221,"percent_change":630,"volume":1229,"transactions":9,"vwap":1170},"2025-12-31",3536100,{"date":1231,"open":882,"high":866,"low":839,"close":893,"change":428,"percent_change":429,"volume":1232,"transactions":9,"vwap":893},"2025-12-30",2903200,{"date":1234,"open":1235,"high":886,"low":485,"close":835,"change":461,"percent_change":756,"volume":1236,"transactions":9,"vwap":835},"2025-12-29",13.51,2755500,{"date":1238,"open":486,"high":892,"low":486,"close":866,"change":385,"percent_change":1239,"volume":1240,"transactions":9,"vwap":866},"2025-12-26",0.97,1728800,{"date":1242,"open":761,"high":1243,"low":469,"close":619,"change":313,"percent_change":626,"volume":1244,"transactions":9,"vwap":619},"2025-12-24",13.45,1196100,{"date":1246,"open":835,"high":1170,"low":477,"close":618,"change":877,"percent_change":943,"volume":1247,"transactions":9,"vwap":618},"2025-12-23",1873800,{"date":1249,"open":485,"high":866,"low":726,"close":835,"change":428,"percent_change":429,"volume":1250,"transactions":9,"vwap":835},"2025-12-22",1879600,{"date":1252,"open":835,"high":1170,"low":478,"close":485,"change":203,"percent_change":747,"volume":1253,"transactions":9,"vwap":485},"2025-12-19",4275600,{"date":1255,"open":1256,"high":1257,"low":839,"close":882,"change":705,"percent_change":1258,"volume":1259,"transactions":9,"vwap":882},"2025-12-18",13.53,13.62,-0.44,2241900,{"date":1261,"open":897,"high":1176,"low":1140,"close":893,"change":592,"percent_change":1219,"volume":1262,"transactions":9,"vwap":893},"2025-12-17",2362200,{"date":1264,"open":1138,"high":844,"low":893,"close":1201,"change":705,"percent_change":1258,"volume":1265,"transactions":9,"vwap":1201},"2025-12-16",1637300,{"date":1267,"open":1192,"high":1200,"low":1256,"close":1138,"change":497,"percent_change":1059,"volume":1094,"transactions":9,"vwap":1138},"2025-12-15",{"date":1269,"open":1270,"high":1271,"low":857,"close":1155,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1155},"2025-12-12",13.92,14.02,-0.46,-3.23,1359300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":747,"percent_change":479,"volume":1281,"transactions":9,"vwap":1280},"2025-12-11",14.36,14.4,14.2,14.22,1522300,{"date":1283,"open":1284,"high":29,"low":1285,"close":1286,"change":221,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-12-10",14.32,14.3,14.37,0.21,1332300,{"date":1290,"open":1291,"high":1278,"low":1280,"close":1292,"change":428,"percent_change":281,"volume":1293,"transactions":9,"vwap":1292},"2025-12-09",14.27,14.34,1830700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1285,"change":221,"percent_change":1287,"volume":1299,"transactions":9,"vwap":1285},"2025-12-08",14.26,14.38,14.25,1309400,{"date":1301,"open":1298,"high":1284,"low":1302,"close":1291,"change":231,"percent_change":156,"volume":1303,"transactions":9,"vwap":1291},"2025-12-05",14.21,1343100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1280,"change":265,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1280},"2025-12-04",14.19,14.23,14.12,0.57,1218500,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":733,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-03",14.06,14.18,14.14,0.86,1153100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1271,"change":192,"percent_change":1188,"volume":1323,"transactions":9,"vwap":1271},"2025-12-02",14.04,14.1,14.01,994400,{"date":1325,"open":1313,"high":1326,"low":1181,"close":1327,"change":497,"percent_change":249,"volume":1328,"transactions":9,"vwap":1327},"2025-12-01",14.13,14,1097000,{"date":1330,"open":1181,"high":1321,"low":1181,"close":1331,"change":385,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-11-28",14.09,0.93,411000,{"date":1335,"open":1336,"high":1337,"low":1182,"close":1338,"change":221,"percent_change":630,"volume":1339,"transactions":9,"vwap":1338},"2025-11-26",13.97,14.08,13.96,1312100,{"date":1341,"open":1160,"high":1181,"low":1192,"close":1342,"change":453,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-11-25",13.93,0.72,1331900,{"date":1346,"open":844,"high":1160,"low":897,"close":1159,"change":518,"percent_change":1166,"volume":1347,"transactions":9,"vwap":1159},"2025-11-24",1859800,{"date":1349,"open":893,"high":853,"low":1235,"close":844,"change":678,"percent_change":1350,"volume":1351,"transactions":9,"vwap":844},"2025-11-21",1.4,2372500,{"date":1353,"open":1150,"high":1145,"low":1243,"close":1256,"change":264,"percent_change":773,"volume":1354,"transactions":9,"vwap":1256},"2025-11-20",1667300,{"date":1356,"open":1357,"high":1338,"low":1140,"close":1140,"change":647,"percent_change":340,"volume":1358,"transactions":9,"vwap":1140},"2025-11-19",13.77,2149800,{"date":1360,"open":1218,"high":1161,"low":839,"close":866,"change":705,"percent_change":1258,"volume":1361,"transactions":9,"vwap":866},"2025-11-18",2854000,{"date":1363,"open":1180,"high":1364,"low":1150,"close":1201,"change":648,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1201},"2025-11-17",13.89,-1.73,1628800,{"date":1368,"open":1187,"high":1364,"low":1357,"close":1180,"change":203,"percent_change":470,"volume":1369,"transactions":9,"vwap":1180},"2025-11-14",714200,{"date":1371,"open":1271,"high":1315,"low":1139,"close":1187,"change":747,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1187},"2025-11-13",-1.07,1133400,{"date":1375,"open":1270,"high":1376,"low":1270,"close":1271,"change":313,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1271},"2025-11-12",14.07,0.65,1385200,{"date":1380,"open":1338,"high":1327,"low":1187,"close":1342,"change":264,"percent_change":773,"volume":1381,"transactions":9,"vwap":1342},"2025-11-11",951400,{"date":1383,"open":1342,"high":1342,"low":1139,"close":1270,"change":428,"percent_change":752,"volume":1384,"transactions":9,"vwap":1270},"2025-11-10",975200,{"date":1386,"open":857,"high":1160,"low":851,"close":1160,"change":518,"percent_change":1166,"volume":1387,"transactions":9,"vwap":1160},"2025-11-07",1174600,{"date":1389,"open":1376,"high":1337,"low":1357,"close":1357,"change":512,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1357},"2025-11-06",-2.13,1289600,{"date":1393,"open":1394,"high":1395,"low":1205,"close":1376,"change":411,"percent_change":411,"volume":1396,"transactions":9,"vwap":1376},"2025-11-05",14.05,14.11,1231800,{"date":1398,"open":1399,"high":1326,"low":1271,"close":1376,"change":461,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1376},"2025-11-04",14.03,-0.35,1215400,{"date":1403,"open":1321,"high":1404,"low":1338,"close":1308,"change":221,"percent_change":1287,"volume":1405,"transactions":9,"vwap":1308},"2025-11-03",14.15,1184100,{"date":1407,"open":1187,"high":1408,"low":1139,"close":1331,"change":641,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1331},"2025-10-31",14.17,1.44,2061200,{"date":1412,"open":1271,"high":1394,"low":1176,"close":1364,"change":272,"percent_change":967,"volume":1413,"transactions":9,"vwap":1364},"2025-10-30",1689700,{"date":1415,"open":1315,"high":1307,"low":1271,"close":1337,"change":24,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1337},"2025-10-29",-0.78,1506900,{"date":1419,"open":1307,"high":1284,"low":1326,"close":1306,"change":656,"percent_change":612,"volume":1420,"transactions":9,"vwap":1306},"2025-10-28",1811900,{"date":1422,"open":1423,"high":1424,"low":1307,"close":1425,"change":518,"percent_change":454,"volume":1426,"transactions":9,"vwap":1425},"2025-10-27",14.28,14.33,14.31,1801200,{"date":1428,"open":1298,"high":1425,"low":1404,"close":1279,"change":428,"percent_change":281,"volume":1429,"transactions":9,"vwap":1279},"2025-10-24",1273100,{"date":1431,"open":1321,"high":1279,"low":1376,"close":1432,"change":518,"percent_change":136,"volume":1433,"transactions":9,"vwap":1432},"2025-10-23",14.16,1851200,{"date":1435,"open":1394,"high":1331,"low":1175,"close":1394,"change":203,"percent_change":470,"volume":1436,"transactions":9,"vwap":1394},"2025-10-22",1793200,{"date":1438,"open":1160,"high":1408,"low":1160,"close":1376,"change":1188,"percent_change":106,"volume":1439,"transactions":9,"vwap":1376},"2025-10-21",1846300,{"date":1441,"open":1205,"high":1181,"low":1180,"close":1342,"change":264,"percent_change":773,"volume":1442,"transactions":9,"vwap":1342},"2025-10-20",2031600,{"date":1444,"open":846,"high":1181,"low":1201,"close":1270,"change":222,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1270},"2025-10-17",1.75,2230200,{"date":1448,"open":845,"high":1342,"low":886,"close":847,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":847},"2025-10-16",-0.21,-1.51,1427100,{"date":1453,"open":1308,"high":1306,"low":1165,"close":1364,"change":877,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1364},"2025-10-15",-1.21,2034800,{"date":1457,"open":1192,"high":1376,"low":1145,"close":1313,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1313},"2025-10-14",0.26,1.88,2505800,{"date":1462,"open":732,"high":1207,"low":625,"close":853,"change":366,"percent_change":1463,"volume":1464,"transactions":9,"vwap":853},"2025-10-13",3.53,2630900,{"date":1466,"open":839,"high":1150,"low":444,"close":618,"change":204,"percent_change":1467,"volume":1468,"transactions":9,"vwap":618},"2025-10-10",-1.19,2419000,{"date":1470,"open":1471,"high":897,"low":1129,"close":767,"change":24,"percent_change":1472,"volume":1473,"transactions":9,"vwap":767},"2025-10-09",13.6,-0.81,2919800,{"date":1475,"open":1140,"high":1134,"low":1140,"close":1471,"change":231,"percent_change":910,"volume":1476,"transactions":9,"vwap":1471},"2025-10-08",1694900,{"date":1478,"open":851,"high":1357,"low":1235,"close":866,"change":470,"percent_change":1479,"volume":1480,"transactions":9,"vwap":866},"2025-10-07",-1.02,2763600,{"date":1482,"open":1160,"high":845,"low":846,"close":1134,"change":470,"percent_change":323,"volume":1483,"transactions":9,"vwap":1134},"2025-10-06",1747400,{"date":1485,"open":853,"high":1364,"low":851,"close":1159,"change":313,"percent_change":141,"volume":1486,"transactions":9,"vwap":1159},"2025-10-03",1898900,{"date":1488,"open":882,"high":1357,"low":839,"close":1176,"change":350,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1176},"2025-10-02",1.7,2262300,{"date":1492,"open":1138,"high":857,"low":767,"close":1235,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1235},"2025-10-01",-0.18,-1.31,2774500,{"date":1497,"open":1176,"high":1165,"low":1471,"close":1134,"change":647,"percent_change":340,"volume":1498,"transactions":9,"vwap":1134},"2025-09-30",3344000,{"date":1500,"open":1165,"high":1187,"low":892,"close":844,"change":592,"percent_change":1219,"volume":1501,"transactions":9,"vwap":844},"2025-09-29",2448200,{"date":1503,"open":1200,"high":1504,"low":1192,"close":1139,"change":428,"percent_change":752,"volume":1505,"transactions":9,"vwap":1139},"2025-09-26",13.98,1539000,{"date":1507,"open":1145,"high":1187,"low":1138,"close":1508,"change":203,"percent_change":747,"volume":1509,"transactions":9,"vwap":1508},"2025-09-25",13.75,2059100,{"date":1511,"open":1336,"high":1271,"low":1155,"close":1357,"change":648,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1357},"2025-09-24",-1.71,1778200,{"date":1515,"open":1322,"high":1395,"low":1175,"close":1322,"change":116,"percent_change":592,"volume":1516,"transactions":9,"vwap":1322},"2025-09-23",1578200,{"date":1518,"open":1519,"high":1519,"low":1271,"close":1271,"change":395,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1271},"2025-09-22",14.35,-2.16,1601900,{"date":1523,"open":1524,"high":1278,"low":1315,"close":1424,"change":385,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1424},"2025-09-19",14.24,0.92,1643600,{"date":1528,"open":1308,"high":1279,"low":1337,"close":1279,"change":313,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1279},"2025-09-18",0.64,1196500,{"date":1532,"open":1376,"high":1423,"low":1376,"close":1395,"change":221,"percent_change":1287,"volume":1533,"transactions":9,"vwap":1395},"2025-09-17",1164000,{"date":1535,"open":1337,"high":1408,"low":1504,"close":1337,"change":192,"percent_change":1188,"volume":1536,"transactions":9,"vwap":1337},"2025-09-16",1455300,{"date":1538,"open":1539,"high":1540,"low":1320,"close":1313,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1313},"2025-09-15",14.46,14.5,-0.7,-4.74,2361300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":203,"percent_change":470,"volume":863,"transactions":9,"vwap":1549},"2025-09-12",14.8,14.85,14.75,14.76,{"date":1551,"open":1548,"high":1552,"low":1553,"close":1554,"change":231,"percent_change":898,"volume":1555,"transactions":9,"vwap":1554},"2025-09-11",14.79,14.7,14.78,855900,{"date":1557,"open":1558,"high":1549,"low":1559,"close":1560,"change":111,"percent_change":1012,"volume":1561,"transactions":9,"vwap":1560},"2025-09-10",14.67,14.66,14.73,815400,{"date":1563,"open":1554,"high":1546,"low":1564,"close":1558,"change":470,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1558},"2025-09-09",14.65,-0.95,973200,{"date":1568,"open":1549,"high":1547,"low":1569,"close":1570,"change":111,"percent_change":1012,"volume":1571,"transactions":9,"vwap":1570},"2025-09-08",14.71,14.81,1050500,{"date":1573,"open":1574,"high":1574,"low":1559,"close":1548,"change":240,"percent_change":376,"volume":1575,"transactions":9,"vwap":1548},"2025-09-05",14.84,944400,{"date":1577,"open":1569,"high":1552,"low":1559,"close":1552,"change":385,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1552},"2025-09-04",0.89,742000,{"date":1581,"open":1548,"high":1549,"low":1582,"close":1559,"change":497,"percent_change":792,"volume":1583,"transactions":9,"vwap":1559},"2025-09-03",14.62,1233800,{"date":1585,"open":1549,"high":1586,"low":1564,"close":1548,"change":877,"percent_change":748,"volume":1587,"transactions":9,"vwap":1548},"2025-09-02",14.9,1406900,{"date":1589,"open":1549,"high":1590,"low":1549,"close":1591,"change":1188,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-08-29",14.93,14.92,0.95,1087200,{"date":1595,"open":1560,"high":1546,"low":1596,"close":1554,"change":111,"percent_change":1012,"volume":1597,"transactions":9,"vwap":1554},"2025-08-28",14.64,768200,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":116,"percent_change":592,"volume":1603,"transactions":9,"vwap":1602},"2025-08-27",14.69,14.77,14.72,721700,{"date":1605,"open":1582,"high":1560,"low":1606,"close":1560,"change":265,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1560},"2025-08-26",14.6,0.55,822500,{"date":1610,"open":1546,"high":1574,"low":1596,"close":1564,"change":322,"percent_change":1151,"volume":1611,"transactions":9,"vwap":1564},"2025-08-25",733000,{"date":1613,"open":1600,"high":1574,"low":1558,"close":1554,"change":193,"percent_change":998,"volume":1614,"transactions":9,"vwap":1554},"2025-08-22",1274300,{"date":1616,"open":1560,"high":1560,"low":1617,"close":1582,"change":1618,"percent_change":498,"volume":1619,"transactions":9,"vwap":1582},"2025-08-21",14.57,-0.1,1510200,{"date":1621,"open":1622,"high":1574,"low":1558,"close":1602,"change":203,"percent_change":470,"volume":1623,"transactions":9,"vwap":1602},"2025-08-20",14.74,1148200,{"date":1625,"open":1552,"high":1626,"low":1602,"close":1622,"change":411,"percent_change":411,"volume":1627,"transactions":9,"vwap":1622},"2025-08-19",14.88,824400,{"date":1629,"open":1622,"high":1552,"low":1559,"close":1622,"change":411,"percent_change":411,"volume":1630,"transactions":9,"vwap":1622},"2025-08-18",769000,{"date":1632,"open":1633,"high":1626,"low":1602,"close":1622,"change":705,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1622},"2025-08-15",14.83,-0.41,600900,{"date":1637,"open":1574,"high":1638,"low":1601,"close":1546,"change":497,"percent_change":862,"volume":1639,"transactions":9,"vwap":1546},"2025-08-14",14.87,1294100,{"date":1641,"open":1642,"high":1642,"low":1570,"close":1643,"change":221,"percent_change":641,"volume":1644,"transactions":9,"vwap":1643},"2025-08-13",14.91,14.89,1090200,{"date":1646,"open":1552,"high":1642,"low":1549,"close":1647,"change":773,"percent_change":366,"volume":1648,"transactions":9,"vwap":1647},"2025-08-12",14.86,1026200,{"date":1650,"open":1547,"high":1586,"low":1569,"close":1552,"change":705,"percent_change":887,"volume":1651,"transactions":9,"vwap":1552},"2025-08-11",991700,{"date":1653,"open":1546,"high":1547,"low":1560,"close":1547,"change":733,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1547},"2025-08-08",0.81,1151800,{"date":1657,"open":1546,"high":1638,"low":1658,"close":1560,"change":461,"percent_change":1123,"volume":1659,"transactions":9,"vwap":1560},"2025-08-07",14.68,868600,{"date":1661,"open":1662,"high":1590,"low":1602,"close":1554,"change":116,"percent_change":592,"volume":1663,"transactions":9,"vwap":1554},"2025-08-06",14.82,1050100,{"date":1665,"open":1658,"high":1626,"low":1540,"close":1552,"change":265,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1552},"2025-08-05",0.54,1303600,{"date":1669,"open":1548,"high":1574,"low":1596,"close":1569,"change":116,"percent_change":592,"volume":1670,"transactions":9,"vwap":1569},"2025-08-04",1167000,{"date":1672,"open":1574,"high":1638,"low":1582,"close":1602,"change":648,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1602},"2025-08-01",-1.6,1173500,{"date":1676,"open":1642,"high":1677,"low":1643,"close":1678,"change":231,"percent_change":898,"volume":1679,"transactions":9,"vwap":1678},"2025-07-31",15.04,14.96,969200,{"date":1681,"open":1682,"high":1683,"low":1647,"close":1642,"change":470,"percent_change":657,"volume":1684,"transactions":9,"vwap":1642},"2025-07-30",15.05,15.18,1166900,{"date":1686,"open":1687,"high":1687,"low":1626,"close":1682,"change":461,"percent_change":1024,"volume":1688,"transactions":9,"vwap":1682},"2025-07-29",15.15,1098600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1118,"percent_change":341,"volume":1695,"transactions":9,"vwap":1694},"2025-07-28",15.32,15.4,15.06,15.1,952000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1698,"change":411,"percent_change":411,"volume":1701,"transactions":9,"vwap":1698},"2025-07-25",15.36,15.42,15.29,782500,{"date":1703,"open":1704,"high":1705,"low":1691,"close":1698,"change":656,"percent_change":1416,"volume":1706,"transactions":9,"vwap":1698},"2025-07-24",15.5,15.55,877300,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":385,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-07-23",15.41,15.52,15.48,0.85,852400,{"date":1715,"open":1716,"high":1698,"low":1717,"close":1718,"change":1287,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-07-22",15.2,15.11,15.35,1.39,775900,{"date":1722,"open":1711,"high":1705,"low":1717,"close":1723,"change":512,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-07-21",15.14,-1.94,1146500,{"date":1727,"open":1704,"high":180,"low":1728,"close":1729,"change":240,"percent_change":1118,"volume":1730,"transactions":9,"vwap":1729},"2025-07-18",15.43,15.44,1749600,{"date":1732,"open":76,"high":1733,"low":1734,"close":1711,"change":193,"percent_change":963,"volume":1735,"transactions":9,"vwap":1711},"2025-07-17",15.49,15.3,1342500,{"date":1737,"open":1738,"high":1691,"low":1677,"close":1691,"change":193,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1691},"2025-07-16",15.17,1.06,1124500,{"date":1742,"open":1743,"high":1698,"low":1744,"close":1744,"change":656,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-07-15",15.28,15.16,-0.79,1510800,{"date":1748,"open":1749,"high":1743,"low":1694,"close":1743,"change":265,"percent_change":774,"volume":1750,"transactions":9,"vwap":1743},"2025-07-14",15.21,1189100,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1716,"change":518,"percent_change":42,"volume":1755,"transactions":9,"vwap":1716},"2025-07-11",15.07,15.25,1229700,{"date":1757,"open":1586,"high":1758,"low":1626,"close":1759,"change":1188,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-07-10",15.13,15.09,0.94,1406600,{"date":1763,"open":1642,"high":1764,"low":1547,"close":1765,"change":453,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-07-09",14.97,14.95,0.67,930400,{"date":1769,"open":1554,"high":1590,"low":1554,"close":1547,"change":518,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1547},"2025-07-08",0.75,1099400,{"date":1773,"open":1546,"high":1570,"low":1600,"close":1622,"change":647,"percent_change":823,"volume":1774,"transactions":9,"vwap":1622},"2025-07-07",1039800,{"date":1776,"open":1558,"high":1546,"low":1596,"close":1601,"change":453,"percent_change":626,"volume":1777,"transactions":9,"vwap":1601},"2025-07-03",669000,{"date":1779,"open":1780,"high":1553,"low":1780,"close":1558,"change":1106,"percent_change":667,"volume":1781,"transactions":9,"vwap":1558},"2025-07-02",14.51,1405100,{"date":1783,"open":1784,"high":1606,"low":1785,"close":1540,"change":747,"percent_change":1479,"volume":1786,"transactions":9,"vwap":1540},"2025-07-01",14.59,14.43,1109900,{"date":1788,"open":1789,"high":1546,"low":1277,"close":1564,"change":1287,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1564},"2025-06-30",14.44,1.45,3617200,{"date":1793,"open":1794,"high":1795,"low":1277,"close":1789,"change":116,"percent_change":592,"volume":1796,"transactions":9,"vwap":1789},"2025-06-27",14.49,14.63,1708000,{"date":1798,"open":1794,"high":1559,"low":1789,"close":1799,"change":221,"percent_change":1287,"volume":1800,"transactions":9,"vwap":1799},"2025-06-26",14.45,2400400,{"date":1802,"open":1540,"high":1780,"low":1307,"close":1803,"change":116,"percent_change":592,"volume":1804,"transactions":9,"vwap":1803},"2025-06-25",14.42,1968900,{"date":1806,"open":29,"high":1582,"low":1296,"close":1785,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1785},"2025-06-24",0.18,1.26,1989200,{"date":1811,"open":1606,"high":1582,"low":1306,"close":1298,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1298},"2025-06-23",-0.36,-2.46,3249200,{"date":1816,"open":1602,"high":1601,"low":1817,"close":1817,"change":1618,"percent_change":498,"volume":1818,"transactions":9,"vwap":1817},"2025-06-20",14.61,1021900,{"date":1820,"open":1821,"high":1552,"low":1822,"close":1569,"change":1106,"percent_change":667,"volume":1823,"transactions":9,"vwap":1569},"2025-06-18",14.54,14.53,849300,{"date":1825,"open":1799,"high":1826,"low":1425,"close":1821,"change":313,"percent_change":573,"volume":1827,"transactions":9,"vwap":1821},"2025-06-17",14.58,1062400,{"date":1829,"open":1601,"high":1643,"low":1785,"close":1799,"change":648,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1799},"2025-06-16",-1.63,1383000,{"date":1833,"open":1586,"high":1586,"low":1564,"close":1600,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1600},"2025-06-13",-0.52,-3.42,970400,{"date":1838,"open":1839,"high":1840,"low":1717,"close":1749,"change":116,"percent_change":592,"volume":1841,"transactions":9,"vwap":1749},"2025-06-12",15.22,15.23,1463500,{"date":1843,"open":1716,"high":1844,"low":1744,"close":1839,"change":705,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1839},"2025-06-11",15.34,-0.39,1191500,{"date":1848,"open":1849,"high":1700,"low":1850,"close":1743,"change":231,"percent_change":1208,"volume":1851,"transactions":9,"vwap":1743},"2025-06-10",15.24,15.12,1044000,{"date":1853,"open":1687,"high":76,"low":1723,"close":1840,"change":518,"percent_change":42,"volume":1854,"transactions":9,"vwap":1840},"2025-06-09",993000,{"date":1856,"open":1857,"high":1687,"low":1677,"close":1850,"change":265,"percent_change":774,"volume":1858,"transactions":9,"vwap":1850},"2025-06-06",15.08,716000,{"date":1860,"open":1677,"high":1693,"low":1678,"close":1677,"change":428,"percent_change":796,"volume":1861,"transactions":9,"vwap":1677},"2025-06-05",728500,{"date":1863,"open":1864,"high":1759,"low":1865,"close":1866,"change":203,"percent_change":322,"volume":1867,"transactions":9,"vwap":1866},"2025-06-04",15.02,14.99,15,974900,{"date":1869,"open":1738,"high":1738,"low":1866,"close":1864,"change":656,"percent_change":1745,"volume":1870,"transactions":9,"vwap":1864},"2025-06-03",1612300,{"date":1872,"open":1839,"high":1840,"low":1873,"close":1723,"change":592,"percent_change":1272,"volume":1874,"transactions":9,"vwap":1723},"2025-06-02",15.01,895000,{"date":1876,"open":1723,"high":1754,"low":1723,"close":1749,"change":592,"percent_change":1272,"volume":1877,"transactions":9,"vwap":1749},"2025-05-30",1041400,{"date":1879,"open":1880,"high":1691,"low":1717,"close":1743,"change":518,"percent_change":42,"volume":1274,"transactions":9,"vwap":1743},"2025-05-29",15.19,{"date":1882,"open":1880,"high":1839,"low":1850,"close":1738,"change":428,"percent_change":1458,"volume":1883,"transactions":9,"vwap":1738},"2025-05-28",1034700,{"date":1885,"open":1677,"high":1687,"low":1678,"close":1758,"change":1807,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1758},"2025-05-27",1.2,1036500,{"date":1889,"open":1554,"high":1890,"low":1622,"close":1765,"change":111,"percent_change":131,"volume":1891,"transactions":9,"vwap":1765},"2025-05-23",14.98,673100,{"date":1893,"open":1643,"high":1678,"low":1662,"close":1643,"change":411,"percent_change":411,"volume":1894,"transactions":9,"vwap":1643},"2025-05-22",1021800,{"date":1896,"open":1857,"high":1687,"low":1626,"close":1643,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1643},"2025-05-21",-0.29,-1.91,1157600,{"date":1901,"open":1693,"high":1716,"low":1864,"close":1683,"change":733,"percent_change":1166,"volume":1902,"transactions":9,"vwap":1683},"2025-05-20",1331800,{"date":1904,"open":1765,"high":1857,"low":1591,"close":1693,"change":192,"percent_change":385,"volume":1905,"transactions":9,"vwap":1693},"2025-05-19",920100,{"date":1907,"open":1642,"high":1693,"low":1642,"close":1677,"change":453,"percent_change":1766,"volume":1908,"transactions":9,"vwap":1677},"2025-05-16",1083000,{"date":1910,"open":1647,"high":1765,"low":1633,"close":1911,"change":111,"percent_change":131,"volume":1912,"transactions":9,"vwap":1911},"2025-05-15",14.94,1158800,{"date":1914,"open":1626,"high":1911,"low":1622,"close":1626,"change":264,"percent_change":773,"volume":1915,"transactions":9,"vwap":1626},"2025-05-14",1061200,{"date":1917,"open":1601,"high":1864,"low":1622,"close":1638,"change":265,"percent_change":1666,"volume":1918,"transactions":9,"vwap":1638},"2025-05-13",1991900,{"date":1920,"open":1602,"high":1866,"low":1559,"close":1552,"change":1208,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1552},"2025-05-12",2.28,2849800,{"date":1924,"open":1286,"high":1540,"low":1277,"close":1539,"change":313,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1539},"2025-05-09",0.63,935900,{"date":1928,"open":1929,"high":1278,"low":1314,"close":1286,"change":678,"percent_change":86,"volume":1930,"transactions":9,"vwap":1286},"2025-05-08",14.29,1227100,{"date":1932,"open":1307,"high":1296,"low":1320,"close":1314,"change":116,"percent_change":592,"volume":1933,"transactions":9,"vwap":1314},"2025-05-07",1508500,{"date":1935,"open":1322,"high":1291,"low":1322,"close":1306,"change":111,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1306},"2025-05-06",0.42,1889500,{"date":1939,"open":1425,"high":1425,"low":1395,"close":1326,"change":823,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1326},"2025-05-05",-1.4,1158400,{"date":1943,"open":1326,"high":1277,"low":1331,"close":1424,"change":796,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1424},"2025-05-02",1.92,1098500,{"date":1947,"open":1298,"high":1519,"low":1320,"close":1313,"change":1118,"percent_change":1214,"volume":1948,"transactions":9,"vwap":1313},"2025-05-01",852300,{"date":1950,"open":1280,"high":1292,"low":1337,"close":1284,"change":192,"percent_change":1188,"volume":1274,"transactions":9,"vwap":1284},"2025-04-30",{"date":1952,"open":1822,"high":1822,"low":1302,"close":1285,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1285},"2025-04-29",-0.23,-1.58,1748700,{"date":1957,"open":1789,"high":1617,"low":29,"close":1822,"change":313,"percent_change":573,"volume":1958,"transactions":9,"vwap":1822},"2025-04-28",1114500,{"date":1960,"open":1961,"high":1962,"low":1277,"close":1789,"change":203,"percent_change":470,"volume":1963,"transactions":9,"vwap":1789},"2025-04-25",14.48,14.52,1358800,{"date":1965,"open":1292,"high":1822,"low":1284,"close":1539,"change":733,"percent_change":519,"volume":1966,"transactions":9,"vwap":1539},"2025-04-24",917400,{"date":1968,"open":1296,"high":1961,"low":1298,"close":1292,"change":1208,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1292},"2025-04-23",2.36,1934400,{"date":184,"open":1160,"high":1404,"low":1187,"close":1322,"change":385,"percent_change":1760,"volume":1972,"transactions":9,"vwap":1322},1437200]