[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSBD":3,"homepage-market-summary":34,"stock-historical-GSBD":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GSBD","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},"Goldman Sachs BDC, Inc.","NYSE",null,"Common Stock","Goldman Sachs BDC Inc is a non-diversified, closed-end management investment company that elected to be regulated as a business development company focused on lending to middle-market companies. The investment objective is to generate current income and, to a lesser extent, capital appreciation through direct originations of secured debt, including the first lien, unitranche and second lien debt, and unsecured debt. It invests in U.S. middle-market companies such as banks and the public debt markets. The company focuses on the negotiation and structuring of the loans or securities in which it invests and holding the investments in its portfolio to maturity. It generates majority revenue in the form of interest income and dividend income.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},14.1125,1.28,"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},9.07,9.23,9.28,9.05,9.17,-0.1,-1.09,869081.240867,7044,9.1046,10.375,8.355,1226722.642963448,35.4,2904,{"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},12.028,1046856,382102560.740862,-13.78,"2025-04-22",[186,187,196,205,214,224,235,244,254,263,273,281,292,302,309,317,326,336,344,354,362,370,381,391,398,406,413,422,428,436,444,450,459,465,472,479,484,492,500,508,515,525,535,545,554,564,573,582,591,599,607,613,623,631,638,642,646,653,657,661,668,673,679,687,694,697,702,709,716,721,728,735,740,745,751,756,762,766,771,778,784,789,793,799,804,810,816,823,826,831,836,839,845,850,854,858,862,865,870,876,882,888,893,900,907,912,919,924,929,933,937,943,947,952,956,961,964,968,972,975,979,983,989,994,999,1003,1007,1011,1016,1022,1027,1031,1035,1042,1046,1052,1056,1060,1064,1070,1073,1076,1081,1084,1087,1091,1096,1100,1104,1108,1112,1116,1120,1124,1129,1133,1137,1142,1145,1149,1155,1159,1162,1166,1171,1174,1178,1182,1186,1190,1194,1198,1202,1206,1209,1213,1216,1219,1223,1227,1231,1235,1238,1241,1245,1250,1254,1257,1260,1264,1269,1272,1278,1282,1285,1290,1293,1298,1303,1308,1311,1314,1318,1322,1326,1329,1334,1339,1343,1348,1352,1357,1362,1366,1370,1375,1379,1382,1385,1388,1393,1399,1403,1406,1410,1415,1419,1422,1425,1431,1434,1438,1442,1446,1449,1453,1456,1460,1463,1467,1472,1476,1480,1484,1489,1494,1498,1502,1505,1508,1512,1517,1521,1524,1530,1536,1543,1550,1555,1561,1567,1574,1581,1587,1593,1599,1606,1610,1615,1621,1626,1632,1637,1643,1646,1649,1652,1657,1661,1667,1673,1678,1682,1689,1695,1698,1702,1706,1709,1713,1718,1722,1726,1730,1735,1741,1746,1752,1758,1766,1773,1780,1787,1794,1800,1807,1811,1818,1823,1827,1831,1835,1840,1846,1851,1855,1860,1864,1868,1873,1878,1881,1886,1891,1894,1898,1902,1905,1910,1914,1917,1921,1923,1928,1932,1936,1939,1942,1946,1949,1953,1958,1962,1967,1971,1974,1977,1981,1984,1987,1992,1996,2002,2009,2016,2023,2028,2034,2039,2045,2052,2057,2063,2068,2074],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":22,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",9.205,9.01,0.08,0.88,970703.577598,6195,9.1136,{"date":197,"open":20,"high":20,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.06,9.09,-0.4,-4.21,1064562.336134,6656,9.1349,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":146,"volume":211,"transactions":212,"vwap":213},"2026-09-29",9.42,9.6199,9.49,0.03,798512.141414,6083,9.4935,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",9.5,9.365,9.46,-0.08,-0.84,1065930.247065,7242,9.4388,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",9.53,9.545,9.44,9.54,0.01,0.1,604612.152579,4088,9.5021,{"date":236,"open":237,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",9.65,9.485,-0.11,-1.14,701426.674383,4337,9.5481,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",9.72,9.62,9.64,-0.09,-0.92,810959.567441,5606,9.6706,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",9.95,9.73,-0.07,-0.71,570978.16841,4880,9.7894,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":231,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",9.7,9.865,9.69,9.8,1.03,733477.476237,4392,9.7944,{"date":274,"open":275,"high":275,"low":267,"close":265,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",10,-0.29,-2.9,1305469.298977,6623,9.7334,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",9.9,10.175,9.86,9.99,0.2,2.04,1001201.302825,6433,10.0661,{"date":293,"open":248,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",9.815,9.58,9.79,0.15,1.56,1205541.615117,6406,9.7447,{"date":303,"open":247,"high":304,"low":305,"close":248,"change":230,"percent_change":231,"volume":306,"transactions":307,"vwap":308},"2026-09-15",9.68,9.56,551327.439334,5229,9.6246,{"date":310,"open":237,"high":311,"low":312,"close":313,"change":230,"percent_change":231,"volume":314,"transactions":315,"vwap":316},"2026-09-14",9.78,9.6101,9.63,604308.713196,4780,9.6495,{"date":318,"open":247,"high":319,"low":320,"close":247,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",9.6815,9.555,0.04,0.42,426126.671932,3079,9.6215,{"date":327,"open":328,"high":329,"low":330,"close":295,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",9.6,9.635,9.47,-0.06,-0.62,665231.490364,5056,9.5682,{"date":337,"open":328,"high":246,"low":338,"close":248,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",9.38,-0.04,-0.41,951006.176924,5503,9.5698,{"date":345,"open":346,"high":347,"low":348,"close":304,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",9.76,9.85,9.59,-0.3,-3.01,1260961.017801,8903,9.6943,{"date":355,"open":347,"high":356,"low":347,"close":357,"change":191,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",10.06,9.98,0.81,538023.153737,4850,9.9854,{"date":363,"open":275,"high":364,"low":365,"close":283,"change":366,"percent_change":349,"volume":367,"transactions":368,"vwap":369},"2026-09-03",10.08,9.765,-0.03,679545.85783,7428,9.8624,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",10.11,10.14,9.83,9.93,-0.2,-1.97,1330545.056431,9138,9.9605,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":24,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",10.23,10.28,10.095,10.13,-0.98,773085.98186,5726,10.1574,{"date":392,"open":393,"high":29,"low":393,"close":383,"change":231,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",10.1,0.99,842330.583734,5500,10.2797,{"date":399,"open":400,"high":401,"low":393,"close":386,"change":402,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",10.15,10.2,0,519270.003408,5362,10.1485,{"date":407,"open":357,"high":400,"low":357,"close":386,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",0.11,1.1,771901.745285,6151,10.0901,{"date":414,"open":415,"high":372,"low":416,"close":417,"change":219,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",10.07,9.965,10.02,-0.79,693288.266623,6074,10.019,{"date":423,"open":275,"high":393,"low":424,"close":393,"change":231,"percent_change":50,"volume":425,"transactions":426,"vwap":427},"2026-08-25",9.925,908132.951539,5549,10.0068,{"date":429,"open":430,"high":275,"low":374,"close":275,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",9.84,0.16,1.63,557411.777036,5340,9.9325,{"date":437,"open":438,"high":438,"low":439,"close":430,"change":219,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",9.96,9.805,-0.81,997684.042373,8188,9.8662,{"date":445,"open":283,"high":357,"low":430,"close":446,"change":321,"percent_change":131,"volume":447,"transactions":448,"vwap":449},"2026-08-20",9.92,1177785.940976,7870,9.9159,{"date":451,"open":268,"high":452,"low":453,"close":454,"change":191,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",9.91,9.77,9.88,0.82,753360.387679,6401,9.8534,{"date":460,"open":296,"high":374,"low":365,"close":268,"change":461,"percent_change":287,"volume":462,"transactions":463,"vwap":464},"2026-08-18",0.02,616305.468776,4289,9.7957,{"date":466,"open":430,"high":467,"low":468,"close":311,"change":258,"percent_change":259,"volume":469,"transactions":470,"vwap":471},"2026-08-17",9.89,9.745,979931.554568,7194,9.8193,{"date":473,"open":474,"high":256,"low":475,"close":347,"change":219,"percent_change":440,"volume":476,"transactions":477,"vwap":478},"2026-08-14",9.94,9.825,829053.622182,6297,9.8731,{"date":480,"open":295,"high":438,"low":295,"close":375,"change":156,"percent_change":481,"volume":482,"transactions":442,"vwap":483},"2026-08-13",3.65,1322632.046695,9.8521,{"date":485,"open":248,"high":486,"low":227,"close":295,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",9.71,-0.12,-1.24,703274.48198,6907,9.5942,{"date":493,"open":494,"high":268,"low":313,"close":265,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",9.74,-0.05,-0.51,1093820.292703,8449,9.7103,{"date":501,"open":265,"high":502,"low":503,"close":504,"change":402,"percent_change":402,"volume":505,"transactions":506,"vwap":507},"2026-08-10",9.82,9.495,9.75,1515470.534439,14359,9.6708,{"date":509,"open":510,"high":475,"low":510,"close":504,"change":141,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",9,7.26,2147289.416842,18005,9.6019,{"date":516,"open":517,"high":518,"low":519,"close":199,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",8.84,9.155,8.81,0.26,2.94,1029032.124528,9800,9.0703,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":487,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",8.9,8.91,8.8,8.83,-1.34,795008.101769,5530,8.8356,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",8.78,8.99,8.95,0.13,1.47,1203680.992517,9143,8.9109,{"date":546,"open":547,"high":517,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",8.64,8.82,0.21,2.44,679086.706231,7031,8.7723,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":495,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",8.71,8.75,8.55,8.61,-0.58,820286.09507,6477,8.6036,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":376,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",8.87,8.48,8.66,-2.26,1166006.254355,7090,8.6302,{"date":574,"open":530,"high":575,"low":519,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",8.995,8.86,-0.02,-0.23,1114749.936551,9357,8.9009,{"date":583,"open":557,"high":528,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",8.7312,8.88,0.18,2.07,850104.970541,8129,8.8395,{"date":592,"open":593,"high":529,"low":594,"close":593,"change":321,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",8.7,8.69,0.46,569950.990756,5559,8.7304,{"date":600,"open":547,"high":594,"low":601,"close":568,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",8.56,0.05,0.58,839886.455159,6223,8.6312,{"date":608,"open":568,"high":609,"low":601,"close":559,"change":495,"percent_change":560,"volume":610,"transactions":611,"vwap":612},"2026-07-23",8.683,556324.844291,5996,8.5962,{"date":614,"open":615,"high":616,"low":617,"close":568,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",8.77,8.85,8.6401,-0.15,-1.7,503292.091868,5780,8.6882,{"date":624,"open":557,"high":566,"low":625,"close":519,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",8.72,0.12,1.38,402312.981783,4268,8.8202,{"date":632,"open":616,"high":616,"low":559,"close":594,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",-0.14,-1.59,552077.720149,5521,8.6884,{"date":639,"open":538,"high":19,"low":529,"close":530,"change":578,"percent_change":640,"volume":641,"transactions":9,"vwap":530},"2026-07-17",-2.54,444900,{"date":643,"open":527,"high":644,"low":576,"close":198,"change":626,"percent_change":86,"volume":645,"transactions":9,"vwap":198},"2026-07-16",9.08,645900,{"date":647,"open":539,"high":648,"low":649,"close":650,"change":321,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-15",9.098,8.93,8.94,0.45,787500,{"date":654,"open":537,"high":539,"low":537,"close":527,"change":655,"percent_change":93,"volume":656,"transactions":9,"vwap":527},"2026-07-14",0.09,498000,{"date":658,"open":517,"high":659,"low":529,"close":519,"change":116,"percent_change":239,"volume":660,"transactions":9,"vwap":519},"2026-07-13",8.96,642600,{"date":662,"open":547,"high":663,"low":664,"close":548,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":548},"2026-07-10",8.955,8.63,0.27,3.16,1088500,{"date":669,"open":556,"high":537,"low":30,"close":558,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":558},"2026-07-09",-0.38,-4.26,3238300,{"date":674,"open":538,"high":675,"low":676,"close":649,"change":258,"percent_change":677,"volume":678,"transactions":9,"vwap":649},"2026-07-08",9.055,8.855,-0.78,1224300,{"date":680,"open":681,"high":682,"low":683,"close":510,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":510},"2026-07-07",9.24,9.352,8.97,-0.18,-1.96,1357600,{"date":688,"open":689,"high":690,"low":23,"close":691,"change":200,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-06",9.55,9.61,9.18,-4.18,1151600,{"date":695,"open":257,"high":296,"low":295,"close":295,"change":239,"percent_change":240,"volume":696,"transactions":9,"vwap":295},"2026-07-02",734100,{"date":698,"open":699,"high":257,"low":216,"close":267,"change":549,"percent_change":700,"volume":701,"transactions":9,"vwap":267},"2026-07-01",9.51,2.22,1169300,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":578,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-30",9.37,9.57,9.48,-2.37,861400,{"date":710,"open":209,"high":711,"low":712,"close":486,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":486},"2026-06-29",9.775,9.489,0.24,2.53,1355100,{"date":717,"open":718,"high":330,"low":718,"close":330,"change":287,"percent_change":719,"volume":720,"transactions":9,"vwap":330},"2026-06-26",9.26,2.16,738600,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":249,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-25",9.41,9.175,9.27,-0.96,768600,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":258,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-24",9.43,9.255,9.36,-0.74,1231100,{"date":736,"open":725,"high":737,"low":725,"close":730,"change":231,"percent_change":738,"volume":739,"transactions":9,"vwap":730},"2026-06-23",9.525,1.07,1185400,{"date":741,"open":742,"high":218,"low":743,"close":742,"change":461,"percent_change":549,"volume":744,"transactions":9,"vwap":742},"2026-06-22",9.33,9.31,852700,{"date":746,"open":743,"high":747,"low":748,"close":743,"change":626,"percent_change":749,"volume":750,"transactions":9,"vwap":743},"2026-06-18",9.34,9.215,1.31,1186500,{"date":752,"open":718,"high":747,"low":724,"close":753,"change":487,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-17",9.19,-1.29,591500,{"date":757,"open":758,"high":759,"low":731,"close":743,"change":321,"percent_change":760,"volume":761,"transactions":9,"vwap":743},"2026-06-16",9.3,9.415,0.43,668000,{"date":763,"open":742,"high":764,"low":681,"close":725,"change":210,"percent_change":146,"volume":765,"transactions":9,"vwap":725},"2026-06-15",9.395,872200,{"date":767,"open":23,"high":718,"low":768,"close":681,"change":431,"percent_change":769,"volume":770,"transactions":9,"vwap":681},"2026-06-12",9.1,1.76,879900,{"date":772,"open":773,"high":774,"low":775,"close":644,"change":577,"percent_change":776,"volume":777,"transactions":9,"vwap":644},"2026-06-11",9.11,9.15,9.02,-0.22,1113000,{"date":779,"open":510,"high":780,"low":781,"close":768,"change":231,"percent_change":782,"volume":783,"transactions":9,"vwap":768},"2026-06-10",9.115,8.966,1.11,674200,{"date":785,"open":527,"high":786,"low":527,"close":510,"change":111,"percent_change":787,"volume":788,"transactions":9,"vwap":510},"2026-06-09",9.03,0.67,986600,{"date":790,"open":576,"high":683,"low":791,"close":650,"change":191,"percent_change":71,"volume":792,"transactions":9,"vwap":650},"2026-06-08",8.76,874100,{"date":794,"open":644,"high":774,"low":795,"close":576,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":576},"2026-06-05",8.815,-0.25,-2.74,766200,{"date":800,"open":649,"high":801,"low":649,"close":773,"change":549,"percent_change":802,"volume":803,"transactions":9,"vwap":773},"2026-06-04",9.16,2.36,914200,{"date":805,"open":198,"high":806,"low":576,"close":527,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":527},"2026-06-03",9.096,-0.24,-2.63,1683100,{"date":811,"open":768,"high":812,"low":768,"close":813,"change":339,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-02",9.25,9.14,-0.44,766100,{"date":817,"open":510,"high":818,"low":819,"close":691,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":691},"2026-06-01",9.2,8.985,0.22,2.46,848200,{"date":824,"open":528,"high":644,"low":576,"close":659,"change":111,"percent_change":787,"volume":825,"transactions":9,"vwap":659},"2026-05-29",835000,{"date":827,"open":649,"high":510,"low":828,"close":527,"change":366,"percent_change":829,"volume":830,"transactions":9,"vwap":527},"2026-05-28",8.89,-0.34,729800,{"date":832,"open":616,"high":833,"low":616,"close":649,"change":111,"percent_change":834,"volume":835,"transactions":9,"vwap":649},"2026-05-27",8.965,0.68,713400,{"date":837,"open":527,"high":510,"low":576,"close":566,"change":230,"percent_change":408,"volume":838,"transactions":9,"vwap":566},"2026-05-26",1024900,{"date":840,"open":650,"high":841,"low":842,"close":576,"change":331,"percent_change":843,"volume":844,"transactions":9,"vwap":576},"2026-05-22",8.998,8.805,-0.67,1005000,{"date":846,"open":649,"high":847,"low":566,"close":848,"change":230,"percent_change":408,"volume":849,"transactions":9,"vwap":848},"2026-05-21",9.0080004,8.92,716200,{"date":851,"open":615,"high":510,"low":615,"close":528,"change":431,"percent_change":852,"volume":853,"transactions":9,"vwap":528},"2026-05-20",1.83,1021000,{"date":855,"open":557,"high":517,"low":856,"close":557,"change":402,"percent_change":402,"volume":857,"transactions":9,"vwap":557},"2026-05-19",8.65,1134000,{"date":859,"open":828,"high":528,"low":557,"close":557,"change":684,"percent_change":860,"volume":861,"transactions":9,"vwap":557},"2026-05-18",-2.02,1466700,{"date":863,"open":527,"high":650,"low":529,"close":649,"change":230,"percent_change":408,"volume":864,"transactions":9,"vwap":649},"2026-05-15",1165400,{"date":866,"open":510,"high":867,"low":868,"close":848,"change":402,"percent_change":402,"volume":869,"transactions":9,"vwap":848},"2026-05-14",9.014,8.895,1525400,{"date":871,"open":872,"high":873,"low":848,"close":848,"change":219,"percent_change":874,"volume":875,"transactions":9,"vwap":848},"2026-05-13",8.98,9.095,-0.89,2300700,{"date":877,"open":878,"high":879,"low":683,"close":510,"change":602,"percent_change":880,"volume":881,"transactions":9,"vwap":510},"2026-05-12",9.04,9.125,0.56,1403400,{"date":883,"open":21,"high":884,"low":848,"close":539,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":539},"2026-05-11",9.4,-0.33,-3.56,2694400,{"date":889,"open":218,"high":348,"low":20,"close":21,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":21},"2026-05-08",-0.66,-6.64,2838400,{"date":894,"open":895,"high":896,"low":285,"close":474,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":474},"2026-05-07",10.05,10.115,-0.21,-2.07,1310000,{"date":901,"open":902,"high":903,"low":904,"close":400,"change":210,"percent_change":905,"volume":906,"transactions":9,"vwap":400},"2026-05-06",10.12,10.18,9.985,0.3,1189400,{"date":908,"open":895,"high":909,"low":266,"close":902,"change":191,"percent_change":910,"volume":911,"transactions":9,"vwap":902},"2026-05-05",10.155,0.8,1146900,{"date":913,"open":914,"high":915,"low":916,"close":914,"change":495,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-05-04",10.04,10.225,10.01,-0.5,1561400,{"date":920,"open":283,"high":393,"low":285,"close":921,"change":520,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-01",10.09,2.64,2334800,{"date":925,"open":257,"high":926,"low":486,"close":374,"change":626,"percent_change":927,"volume":928,"transactions":9,"vwap":374},"2026-04-30",9.855,1.24,1209400,{"date":930,"open":296,"high":430,"low":248,"close":486,"change":331,"percent_change":931,"volume":932,"transactions":9,"vwap":486},"2026-04-29",-0.61,868300,{"date":934,"open":304,"high":266,"low":935,"close":453,"change":231,"percent_change":269,"volume":936,"transactions":9,"vwap":453},"2026-04-28",9.665,1524000,{"date":938,"open":939,"high":257,"low":216,"close":940,"change":431,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-27",9.52,9.67,1.68,1603500,{"date":944,"open":226,"high":945,"low":706,"close":699,"change":210,"percent_change":146,"volume":946,"transactions":9,"vwap":699},"2026-04-24",9.615,786500,{"date":948,"open":940,"high":940,"low":949,"close":706,"change":633,"percent_change":950,"volume":951,"transactions":9,"vwap":706},"2026-04-23",9.45,-1.46,1095200,{"date":953,"open":346,"high":475,"low":690,"close":247,"change":258,"percent_change":954,"volume":955,"transactions":9,"vwap":247},"2026-04-22",-0.72,733600,{"date":957,"open":347,"high":958,"low":248,"close":267,"change":219,"percent_change":959,"volume":960,"transactions":9,"vwap":267},"2026-04-21",9.87,-0.82,1226600,{"date":962,"open":494,"high":285,"low":246,"close":453,"change":577,"percent_change":376,"volume":963,"transactions":9,"vwap":453},"2026-04-20",1739500,{"date":965,"open":690,"high":430,"low":690,"close":296,"change":713,"percent_change":966,"volume":967,"transactions":9,"vwap":296},"2026-04-17",2.51,1415900,{"date":969,"open":705,"high":304,"low":970,"close":689,"change":487,"percent_change":488,"volume":971,"transactions":9,"vwap":689},"2026-04-16",9.505,1267100,{"date":973,"open":216,"high":267,"low":238,"close":940,"change":549,"percent_change":700,"volume":974,"transactions":9,"vwap":940},"2026-04-15",1302700,{"date":976,"open":773,"high":209,"low":768,"close":218,"change":151,"percent_change":977,"volume":978,"transactions":9,"vwap":218},"2026-04-14",4.19,1518800,{"date":980,"open":848,"high":768,"low":828,"close":644,"change":408,"percent_change":981,"volume":982,"transactions":9,"vwap":644},"2026-04-13",1.23,1521300,{"date":984,"open":878,"high":985,"low":986,"close":683,"change":258,"percent_change":987,"volume":988,"transactions":9,"vwap":683},"2026-04-10",9.12,8.952,-0.77,1101700,{"date":990,"open":644,"high":801,"low":991,"close":878,"change":249,"percent_change":992,"volume":993,"transactions":9,"vwap":878},"2026-04-09",9.015,-0.99,1417700,{"date":995,"open":21,"high":338,"low":996,"close":996,"change":495,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-08",9.13,-0.54,1115700,{"date":1000,"open":758,"high":338,"low":801,"close":691,"change":258,"percent_change":1001,"volume":1002,"transactions":9,"vwap":691},"2026-04-07",-0.76,1648000,{"date":1004,"open":22,"high":1005,"low":510,"close":812,"change":820,"percent_change":550,"volume":1006,"transactions":9,"vwap":812},"2026-04-06",9.275,1236200,{"date":1008,"open":594,"high":878,"low":568,"close":786,"change":665,"percent_change":1009,"volume":1010,"transactions":9,"vwap":786},"2026-04-02",3.08,1908000,{"date":1012,"open":527,"high":527,"low":1013,"close":791,"change":487,"percent_change":1014,"volume":1015,"transactions":9,"vwap":791},"2026-04-01",8.685,-1.35,1605400,{"date":1017,"open":791,"high":659,"low":1018,"close":585,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":585},"2026-03-31",8.705,-0.16,-1.77,1587700,{"date":1023,"open":878,"high":1024,"low":1025,"close":878,"change":602,"percent_change":880,"volume":1026,"transactions":9,"vwap":878},"2026-03-30",9.105,8.915,1389300,{"date":1028,"open":985,"high":996,"low":663,"close":538,"change":239,"percent_change":1029,"volume":1030,"transactions":9,"vwap":538},"2026-03-27",-1.21,1181400,{"date":1032,"open":818,"high":747,"low":199,"close":768,"change":487,"percent_change":1033,"volume":1034,"transactions":9,"vwap":768},"2026-03-26",-1.3,853000,{"date":1036,"open":1037,"high":1038,"low":801,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-03-25",9.22,9.32,0.07,0.77,670600,{"date":1043,"open":774,"high":725,"low":199,"close":774,"change":249,"percent_change":1044,"volume":1045,"transactions":9,"vwap":774},"2026-03-24",-0.97,1328400,{"date":1047,"open":818,"high":1048,"low":1049,"close":681,"change":287,"percent_change":1050,"volume":1051,"transactions":9,"vwap":681},"2026-03-23",9.315,9.035,2.21,1496300,{"date":1053,"open":758,"high":747,"low":878,"close":878,"change":807,"percent_change":1054,"volume":1055,"transactions":9,"vwap":878},"2026-03-20",-2.59,2418600,{"date":1057,"open":725,"high":338,"low":1058,"close":21,"change":577,"percent_change":776,"volume":1059,"transactions":9,"vwap":21},"2026-03-19",9.225,1103800,{"date":1061,"open":681,"high":730,"low":1062,"close":758,"change":230,"percent_change":408,"volume":1063,"transactions":9,"vwap":758},"2026-03-18",9.221,1232300,{"date":1065,"open":774,"high":730,"low":774,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-17",9.29,0.23,2.54,1699500,{"date":1071,"open":996,"high":23,"low":198,"close":198,"change":331,"percent_change":890,"volume":1072,"transactions":9,"vwap":198},"2026-03-16",1566400,{"date":1074,"open":996,"high":23,"low":878,"close":985,"change":111,"percent_change":141,"volume":1075,"transactions":9,"vwap":985},"2026-03-13",1445000,{"date":1077,"open":768,"high":1078,"low":1049,"close":198,"change":239,"percent_change":1079,"volume":1080,"transactions":9,"vwap":198},"2026-03-12",9.21,-1.2,1976200,{"date":1082,"open":23,"high":21,"low":199,"close":23,"change":230,"percent_change":408,"volume":1083,"transactions":9,"vwap":23},"2026-03-11",1459000,{"date":1085,"open":813,"high":1066,"low":22,"close":801,"change":230,"percent_change":408,"volume":1086,"transactions":9,"vwap":801},"2026-03-10",1237500,{"date":1088,"open":691,"high":731,"low":1049,"close":774,"change":376,"percent_change":1089,"volume":1090,"transactions":9,"vwap":774},"2026-03-09",-2.14,2097000,{"date":1092,"open":681,"high":704,"low":518,"close":1093,"change":602,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-06",9.35,0.54,1970900,{"date":1097,"open":742,"high":209,"low":758,"close":758,"change":366,"percent_change":1098,"volume":1099,"transactions":9,"vwap":758},"2026-03-05",-0.32,1427600,{"date":1101,"open":818,"high":704,"low":773,"close":742,"change":431,"percent_change":1102,"volume":1103,"transactions":9,"vwap":742},"2026-03-04",1.74,1339000,{"date":1105,"open":878,"high":1106,"low":786,"close":23,"change":230,"percent_change":408,"volume":1107,"transactions":9,"vwap":23},"2026-03-03",9.245,1512600,{"date":1109,"open":510,"high":1110,"low":519,"close":801,"change":231,"percent_change":409,"volume":1111,"transactions":9,"vwap":801},"2026-03-02",9.299,2275700,{"date":1113,"open":1114,"high":764,"low":22,"close":198,"change":239,"percent_change":1079,"volume":1115,"transactions":9,"vwap":198},"2026-02-27",9.165,2710900,{"date":1117,"open":718,"high":1118,"low":786,"close":23,"change":249,"percent_change":1044,"volume":1119,"transactions":9,"vwap":23},"2026-02-26",9.285,2020100,{"date":1121,"open":996,"high":1066,"low":786,"close":718,"change":408,"percent_change":1122,"volume":1123,"transactions":9,"vwap":718},"2026-02-25",1.2,970700,{"date":1125,"open":768,"high":1126,"low":1127,"close":774,"change":191,"percent_change":192,"volume":1128,"transactions":9,"vwap":774},"2026-02-24",9.235,9.085,999900,{"date":1130,"open":644,"high":1131,"low":22,"close":19,"change":116,"percent_change":239,"volume":1132,"transactions":9,"vwap":19},"2026-02-23",9.195,1729400,{"date":1134,"open":773,"high":774,"low":659,"close":644,"change":219,"percent_change":1135,"volume":1136,"transactions":9,"vwap":644},"2026-02-20",-0.87,1455400,{"date":1138,"open":1037,"high":1066,"low":1127,"close":801,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":801},"2026-02-19",-0.13,-1.4,1981900,{"date":1143,"open":20,"high":747,"low":23,"close":1066,"change":602,"percent_change":1094,"volume":1144,"transactions":9,"vwap":1066},"2026-02-18",1039700,{"date":1146,"open":725,"high":1093,"low":1147,"close":681,"change":230,"percent_change":408,"volume":1148,"transactions":9,"vwap":681},"2026-02-17",9.132,1502300,{"date":1150,"open":742,"high":1151,"low":1152,"close":20,"change":684,"percent_change":1153,"volume":1154,"transactions":9,"vwap":20},"2026-02-13",9.39,9.135,-1.91,1956400,{"date":1156,"open":949,"high":226,"low":1038,"close":723,"change":331,"percent_change":1157,"volume":1158,"transactions":9,"vwap":723},"2026-02-12",-0.63,1069500,{"date":1160,"open":226,"high":689,"low":723,"close":330,"change":366,"percent_change":1098,"volume":1161,"transactions":9,"vwap":330},"2026-02-11",871800,{"date":1163,"open":1066,"high":226,"low":1066,"close":216,"change":431,"percent_change":1164,"volume":1165,"transactions":9,"vwap":216},"2026-02-10",1.71,1768000,{"date":1167,"open":753,"high":732,"low":768,"close":747,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":747},"2026-02-09",0.14,1.52,1617400,{"date":1172,"open":818,"high":1066,"low":996,"close":818,"change":495,"percent_change":997,"volume":1173,"transactions":9,"vwap":818},"2026-02-06",1495600,{"date":1175,"open":812,"high":1093,"low":801,"close":812,"change":1139,"percent_change":1176,"volume":1177,"transactions":9,"vwap":812},"2026-02-05",-1.39,2318700,{"date":1179,"open":1037,"high":764,"low":801,"close":338,"change":586,"percent_change":1180,"volume":1181,"transactions":9,"vwap":338},"2026-02-04",1.96,1939900,{"date":1183,"open":812,"high":758,"low":813,"close":818,"change":331,"percent_change":1184,"volume":1185,"transactions":9,"vwap":818},"2026-02-03",-0.65,2150500,{"date":1187,"open":884,"high":884,"low":1188,"close":718,"change":1019,"percent_change":619,"volume":1189,"transactions":9,"vwap":718},"2026-02-02",9.078,2120000,{"date":1191,"open":1151,"high":1192,"low":1037,"close":207,"change":461,"percent_change":549,"volume":1193,"transactions":9,"vwap":207},"2026-01-30",9.442,1305600,{"date":1195,"open":1151,"high":228,"low":21,"close":884,"change":111,"percent_change":1196,"volume":1197,"transactions":9,"vwap":884},"2026-01-29",0.64,925800,{"date":1199,"open":723,"high":216,"low":1038,"close":747,"change":495,"percent_change":1200,"volume":1201,"transactions":9,"vwap":747},"2026-01-28",-0.53,1036900,{"date":1203,"open":1204,"high":689,"low":338,"close":1151,"change":331,"percent_change":1157,"volume":1205,"transactions":9,"vwap":1151},"2026-01-27",9.435,1270200,{"date":1207,"open":1151,"high":218,"low":725,"close":949,"change":321,"percent_change":760,"volume":1208,"transactions":9,"vwap":949},"2026-01-26",2648200,{"date":1210,"open":884,"high":1211,"low":732,"close":723,"change":230,"percent_change":408,"volume":1212,"transactions":9,"vwap":723},"2026-01-23",9.454,1078900,{"date":1214,"open":218,"high":939,"low":764,"close":884,"change":577,"percent_change":897,"volume":1215,"transactions":9,"vwap":884},"2026-01-22",1346200,{"date":1217,"open":742,"high":228,"low":21,"close":207,"change":231,"percent_change":738,"volume":1218,"transactions":9,"vwap":207},"2026-01-21",1217300,{"date":1220,"open":21,"high":1221,"low":753,"close":1038,"change":461,"percent_change":820,"volume":1222,"transactions":9,"vwap":1038},"2026-01-20",9.425,2103200,{"date":1224,"open":207,"high":207,"low":21,"close":758,"change":1139,"percent_change":1225,"volume":1226,"transactions":9,"vwap":758},"2026-01-16",-1.38,965000,{"date":1228,"open":718,"high":218,"low":748,"close":730,"change":431,"percent_change":1229,"volume":1230,"transactions":9,"vwap":730},"2026-01-15",1.73,1484600,{"date":1232,"open":786,"high":1066,"low":786,"close":725,"change":820,"percent_change":1233,"volume":1234,"transactions":9,"vwap":725},"2026-01-14",2.43,929000,{"date":1236,"open":801,"high":818,"low":878,"close":22,"change":249,"percent_change":387,"volume":1237,"transactions":9,"vwap":22},"2026-01-13",1232500,{"date":1239,"open":985,"high":753,"low":768,"close":813,"change":577,"percent_change":776,"volume":1240,"transactions":9,"vwap":813},"2026-01-12",1105800,{"date":1242,"open":681,"high":1066,"low":801,"close":801,"change":339,"percent_change":1243,"volume":1244,"transactions":9,"vwap":801},"2026-01-09",-0.43,1322400,{"date":1246,"open":649,"high":21,"low":1247,"close":818,"change":713,"percent_change":1248,"volume":1249,"transactions":9,"vwap":818},"2026-01-08",8.922,2.68,1496000,{"date":1251,"open":691,"high":818,"low":848,"close":659,"change":776,"percent_change":1252,"volume":1253,"transactions":9,"vwap":659},"2026-01-07",-2.4,2217500,{"date":1255,"open":758,"high":743,"low":768,"close":691,"change":1139,"percent_change":1140,"volume":1256,"transactions":9,"vwap":691},"2026-01-06",1824000,{"date":1258,"open":21,"high":1151,"low":21,"close":743,"change":210,"percent_change":146,"volume":1259,"transactions":9,"vwap":743},"2026-01-05",1385400,{"date":1261,"open":743,"high":1151,"low":1262,"close":21,"change":402,"percent_change":402,"volume":1263,"transactions":9,"vwap":21},"2026-01-02",9.185,1518300,{"date":1265,"open":743,"high":759,"low":731,"close":21,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":21},"2025-12-31",-0.35,-3.63,2500700,{"date":1270,"open":295,"high":304,"low":689,"close":313,"change":321,"percent_change":322,"volume":1271,"transactions":9,"vwap":313},"2025-12-30",1833300,{"date":1273,"open":328,"high":1274,"low":1275,"close":348,"change":339,"percent_change":1276,"volume":1277,"transactions":9,"vwap":348},"2025-12-29",9.695,9.565,-0.42,1723200,{"date":1279,"open":348,"high":940,"low":305,"close":313,"change":210,"percent_change":1280,"volume":1281,"transactions":9,"vwap":313},"2025-12-26",0.31,1495800,{"date":1283,"open":699,"high":247,"low":699,"close":328,"change":321,"percent_change":322,"volume":1284,"transactions":9,"vwap":328},"2025-12-24",968400,{"date":1286,"open":247,"high":1287,"low":226,"close":305,"change":495,"percent_change":1288,"volume":1289,"transactions":9,"vwap":305},"2025-12-23",9.66,-0.52,1568000,{"date":1291,"open":348,"high":1287,"low":229,"close":690,"change":116,"percent_change":24,"volume":1292,"transactions":9,"vwap":690},"2025-12-22",1612100,{"date":1294,"open":304,"high":1295,"low":320,"close":247,"change":24,"percent_change":1296,"volume":1297,"transactions":9,"vwap":247},"2025-12-19",9.705,-1.03,2726600,{"date":1299,"open":504,"high":296,"low":1300,"close":246,"change":366,"percent_change":1301,"volume":1302,"transactions":9,"vwap":246},"2025-12-18",9.675,-0.31,1927900,{"date":1304,"open":374,"high":1305,"low":504,"close":504,"change":249,"percent_change":1306,"volume":1307,"transactions":9,"vwap":504},"2025-12-17",9.895,-0.91,1450300,{"date":1309,"open":374,"high":446,"low":365,"close":430,"change":461,"percent_change":287,"volume":1310,"transactions":9,"vwap":430},"2025-12-16",1350500,{"date":1312,"open":474,"high":416,"low":504,"close":502,"change":487,"percent_change":1029,"volume":1313,"transactions":9,"vwap":502},"2025-12-15",1627500,{"date":1315,"open":474,"high":417,"low":1316,"close":474,"change":210,"percent_change":905,"volume":1317,"transactions":9,"vwap":474},"2025-12-12",9.915,928700,{"date":1319,"open":921,"high":373,"low":283,"close":452,"change":578,"percent_change":1320,"volume":1321,"transactions":9,"vwap":452},"2025-12-11",-2.27,900200,{"date":1323,"open":393,"high":1324,"low":914,"close":373,"change":655,"percent_change":71,"volume":1325,"transactions":9,"vwap":373},"2025-12-10",10.145,1194700,{"date":1327,"open":275,"high":393,"low":286,"close":895,"change":116,"percent_change":24,"volume":1328,"transactions":9,"vwap":895},"2025-12-09",1101900,{"date":1330,"open":914,"high":1331,"low":1332,"close":356,"change":577,"percent_change":376,"volume":1333,"transactions":9,"vwap":356},"2025-12-08",10.085,9.97,1568900,{"date":1335,"open":902,"high":1336,"low":1337,"close":364,"change":339,"percent_change":200,"volume":1338,"transactions":9,"vwap":364},"2025-12-05",10.162,10.065,932900,{"date":1340,"open":393,"high":1341,"low":364,"close":902,"change":321,"percent_change":131,"volume":1342,"transactions":9,"vwap":902},"2025-12-04",10.25,1230700,{"date":1344,"open":438,"high":373,"low":256,"close":364,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":364},"2025-12-03",0.19,1.92,1206500,{"date":1349,"open":256,"high":438,"low":1350,"close":467,"change":339,"percent_change":200,"volume":1351,"transactions":9,"vwap":467},"2025-12-02",9.814,827200,{"date":1353,"open":375,"high":1354,"low":285,"close":375,"change":219,"percent_change":1355,"volume":1356,"transactions":9,"vwap":375},"2025-12-01",10.025,-0.8,1661400,{"date":1358,"open":467,"high":1359,"low":467,"close":916,"change":655,"percent_change":1360,"volume":1361,"transactions":9,"vwap":916},"2025-11-28",10.035,0.91,892100,{"date":1363,"open":296,"high":256,"low":296,"close":446,"change":1168,"percent_change":1364,"volume":1365,"transactions":9,"vwap":446},"2025-11-26",1.43,1205300,{"date":1367,"open":265,"high":439,"low":247,"close":311,"change":408,"percent_change":1368,"volume":1369,"transactions":9,"vwap":311},"2025-11-25",1.14,1415100,{"date":1371,"open":313,"high":265,"low":1372,"close":940,"change":111,"percent_change":1373,"volume":1374,"transactions":9,"vwap":940},"2025-11-24",9.582,0.62,1249600,{"date":1376,"open":207,"high":267,"low":207,"close":690,"change":297,"percent_change":1377,"volume":1378,"transactions":9,"vwap":690},"2025-11-21",1.59,1625000,{"date":1380,"open":689,"high":313,"low":949,"close":218,"change":495,"percent_change":1200,"volume":1381,"transactions":9,"vwap":218},"2025-11-20",1470600,{"date":1383,"open":218,"high":247,"low":218,"close":699,"change":321,"percent_change":322,"volume":1384,"transactions":9,"vwap":699},"2025-11-19",1501100,{"date":1386,"open":228,"high":689,"low":1093,"close":330,"change":366,"percent_change":1098,"volume":1387,"transactions":9,"vwap":330},"2025-11-18",1277900,{"date":1389,"open":265,"high":1390,"low":209,"close":216,"change":1391,"percent_change":685,"volume":1392,"transactions":9,"vwap":216},"2025-11-17",9.735,-0.19,1279400,{"date":1394,"open":504,"high":1395,"low":1396,"close":267,"change":487,"percent_change":1397,"volume":1398,"transactions":9,"vwap":267},"2025-11-14",9.819,9.595,-1.22,1854300,{"date":1400,"open":502,"high":452,"low":468,"close":1401,"change":116,"percent_change":24,"volume":1402,"transactions":9,"vwap":1401},"2025-11-13",9.81,728800,{"date":1404,"open":504,"high":375,"low":504,"close":502,"change":408,"percent_change":121,"volume":1405,"transactions":9,"vwap":502},"2025-11-12",1078000,{"date":1407,"open":313,"high":468,"low":328,"close":486,"change":191,"percent_change":1408,"volume":1409,"transactions":9,"vwap":486},"2025-11-11",0.83,1025800,{"date":1411,"open":446,"high":1412,"low":689,"close":313,"change":796,"percent_change":1413,"volume":1414,"transactions":9,"vwap":313},"2025-11-10",9.955,-2.53,1462200,{"date":1416,"open":256,"high":902,"low":296,"close":454,"change":1168,"percent_change":1417,"volume":1418,"transactions":9,"vwap":454},"2025-11-07",1.44,1122200,{"date":1420,"open":452,"high":452,"low":267,"close":494,"change":495,"percent_change":496,"volume":1421,"transactions":9,"vwap":494},"2025-11-06",1285400,{"date":1423,"open":1401,"high":926,"low":940,"close":296,"change":230,"percent_change":231,"volume":1424,"transactions":9,"vwap":296},"2025-11-05",806900,{"date":1426,"open":453,"high":1427,"low":1428,"close":311,"change":618,"percent_change":1429,"volume":1430,"transactions":9,"vwap":311},"2025-11-04",9.875,9.734,-1.51,879500,{"date":1432,"open":256,"high":357,"low":430,"close":375,"change":495,"percent_change":917,"volume":1433,"transactions":9,"vwap":375},"2025-11-03",642500,{"date":1435,"open":454,"high":914,"low":1401,"close":357,"change":1039,"percent_change":1436,"volume":1437,"transactions":9,"vwap":357},"2025-10-31",0.71,1112700,{"date":1439,"open":275,"high":417,"low":1440,"close":452,"change":487,"percent_change":1079,"volume":1441,"transactions":9,"vwap":452},"2025-10-30",9.845,1109100,{"date":1443,"open":895,"high":386,"low":1332,"close":1444,"change":366,"percent_change":349,"volume":1445,"transactions":9,"vwap":1444},"2025-10-29",10.03,1387700,{"date":1447,"open":356,"high":401,"low":1444,"close":356,"change":461,"percent_change":287,"volume":1448,"transactions":9,"vwap":356},"2025-10-28",1502500,{"date":1450,"open":374,"high":356,"low":311,"close":914,"change":1067,"percent_change":1451,"volume":1452,"transactions":9,"vwap":914},"2025-10-27",2.34,1650900,{"date":1454,"open":958,"high":452,"low":504,"close":1401,"change":116,"percent_change":24,"volume":1455,"transactions":9,"vwap":1401},"2025-10-24",706900,{"date":1457,"open":285,"high":1458,"low":311,"close":502,"change":116,"percent_change":24,"volume":1459,"transactions":9,"vwap":502},"2025-10-23",9.905,774900,{"date":1461,"open":374,"high":452,"low":504,"close":374,"change":339,"percent_change":340,"volume":1462,"transactions":9,"vwap":374},"2025-10-22",1121400,{"date":1464,"open":504,"high":1465,"low":504,"close":958,"change":231,"percent_change":93,"volume":1466,"transactions":9,"vwap":958},"2025-10-21",9.975,741500,{"date":1468,"open":494,"high":374,"low":1469,"close":453,"change":602,"percent_change":1470,"volume":1471,"transactions":9,"vwap":453},"2025-10-20",9.685,0.51,985000,{"date":1473,"open":328,"high":365,"low":295,"close":246,"change":321,"percent_change":1474,"volume":1475,"transactions":9,"vwap":246},"2025-10-17",0.41,1139500,{"date":1477,"open":256,"high":256,"low":304,"close":304,"change":807,"percent_change":1478,"volume":1479,"transactions":9,"vwap":304},"2025-10-16",-2.42,682800,{"date":1481,"open":372,"high":372,"low":347,"close":446,"change":258,"percent_change":1482,"volume":1483,"transactions":9,"vwap":446},"2025-10-15",-0.7,918200,{"date":1485,"open":494,"high":1486,"low":494,"close":286,"change":540,"percent_change":1487,"volume":1488,"transactions":9,"vwap":286},"2025-10-14",10.0050001,1.32,772100,{"date":1490,"open":313,"high":474,"low":247,"close":285,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":285},"2025-10-13",0.29,3.03,1105200,{"date":1495,"open":228,"high":935,"low":1496,"close":705,"change":210,"percent_change":1280,"volume":1497,"transactions":9,"vwap":705},"2025-10-10",9.381,1683500,{"date":1499,"open":504,"high":311,"low":706,"close":229,"change":776,"percent_change":1500,"volume":1501,"transactions":9,"vwap":229},"2025-10-09",-2.25,1328800,{"date":1503,"open":430,"high":446,"low":494,"close":346,"change":331,"percent_change":931,"volume":1504,"transactions":9,"vwap":346},"2025-10-08",1116000,{"date":1506,"open":438,"high":275,"low":346,"close":502,"change":633,"percent_change":1507,"volume":1441,"transactions":9,"vwap":502},"2025-10-07",-1.41,{"date":1509,"open":895,"high":373,"low":424,"close":438,"change":331,"percent_change":1510,"volume":1511,"transactions":9,"vwap":438},"2025-10-06",-0.6,1441100,{"date":1513,"open":1514,"high":401,"low":1515,"close":417,"change":239,"percent_change":25,"volume":1516,"transactions":9,"vwap":417},"2025-10-03",10.17,9.991,714500,{"date":1518,"open":438,"high":1514,"low":452,"close":386,"change":1168,"percent_change":1519,"volume":1520,"transactions":9,"vwap":386},"2025-10-02",1.4,836000,{"date":1522,"open":386,"high":373,"low":438,"close":286,"change":684,"percent_change":1020,"volume":1523,"transactions":9,"vwap":286},"2025-10-01",1301500,{"date":1525,"open":1526,"high":1527,"low":364,"close":1514,"change":560,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1514},"2025-09-30",10.34,10.36,-5.4,1018300,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":633,"percent_change":754,"volume":1535,"transactions":9,"vwap":1534},"2025-09-29",10.91,10.67,10.75,1169000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":577,"percent_change":684,"volume":1542,"transactions":9,"vwap":1541},"2025-09-26",10.93,11.07,10.86,10.89,603700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1532,"change":339,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1532},"2025-09-25",10.95,11,10.875,-0.37,931400,{"date":1551,"open":1552,"high":1553,"low":1541,"close":1545,"change":239,"percent_change":992,"volume":1554,"transactions":9,"vwap":1545},"2025-09-24",11.09,11.11,844200,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":402,"percent_change":402,"volume":1560,"transactions":9,"vwap":1559},"2025-09-23",11.05,11.21,11.06,706600,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1559,"change":1565,"percent_change":1429,"volume":1566,"transactions":9,"vwap":1559},"2025-09-22",11.22,11.03,-0.17,969100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":116,"percent_change":249,"volume":1573,"transactions":9,"vwap":1572},"2025-09-19",11.3,11.31,11.16,11.23,847900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":116,"percent_change":249,"volume":1580,"transactions":9,"vwap":1579},"2025-09-18",11.28,11.332,11.165,11.24,916900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1585,"change":331,"percent_change":1200,"volume":1586,"transactions":9,"vwap":1585},"2025-09-17",11.29,11.43,11.25,531000,{"date":1588,"open":1563,"high":1589,"low":1590,"close":1570,"change":1168,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1570},"2025-09-16",11.35,11.17,1.25,638800,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1590,"change":1391,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1590},"2025-09-15",11.38,11.13,-1.67,815800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":258,"percent_change":931,"volume":1605,"transactions":9,"vwap":1604},"2025-09-12",11.39,11.45,11.321,11.36,443800,{"date":1607,"open":1570,"high":1584,"low":1569,"close":1584,"change":626,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1584},"2025-09-11",1.06,610800,{"date":1611,"open":1612,"high":1613,"low":1570,"close":1570,"change":249,"percent_change":418,"volume":1614,"transactions":9,"vwap":1570},"2025-09-10",11.42,11.465,457300,{"date":1616,"open":1584,"high":1617,"low":1589,"close":1618,"change":366,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-09-09",11.445,11.4,-0.26,440200,{"date":1622,"open":1623,"high":1602,"low":1624,"close":1584,"change":116,"percent_change":249,"volume":1625,"transactions":9,"vwap":1584},"2025-09-08",11.44,11.335,488000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1623,"change":495,"percent_change":814,"volume":1631,"transactions":9,"vwap":1623},"2025-09-05",11.5,11.53,11.37,593700,{"date":1633,"open":1595,"high":1634,"low":1635,"close":1634,"change":1168,"percent_change":981,"volume":1636,"transactions":9,"vwap":1634},"2025-09-04",11.49,11.33,661900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1589,"change":577,"percent_change":684,"volume":1642,"transactions":9,"vwap":1589},"2025-09-03",11.32,11.425,11.316,507500,{"date":1644,"open":1595,"high":1584,"low":1570,"close":1630,"change":258,"percent_change":931,"volume":1645,"transactions":9,"vwap":1630},"2025-09-02",490400,{"date":1647,"open":1604,"high":1613,"low":1635,"close":1623,"change":461,"percent_change":586,"volume":1648,"transactions":9,"vwap":1623},"2025-08-29",448200,{"date":1650,"open":1617,"high":1617,"low":1570,"close":1612,"change":210,"percent_change":520,"volume":1651,"transactions":9,"vwap":1612},"2025-08-28",387100,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1601,"change":402,"percent_change":402,"volume":1656,"transactions":9,"vwap":1601},"2025-08-27",11.34,11.427,412000,{"date":1658,"open":1569,"high":1601,"low":1659,"close":1601,"change":191,"percent_change":1436,"volume":1660,"transactions":9,"vwap":1601},"2025-08-26",11.26,437800,{"date":1662,"open":1663,"high":1664,"low":1583,"close":1570,"change":487,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1570},"2025-08-25",11.46,11.47,-1.05,510400,{"date":1668,"open":1583,"high":1669,"low":1670,"close":1584,"change":287,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1584},"2025-08-22",11.475,11.27,1.78,589000,{"date":1674,"open":1583,"high":1675,"low":1676,"close":1572,"change":331,"percent_change":1200,"volume":1677,"transactions":9,"vwap":1572},"2025-08-21",11.329,11.205,488400,{"date":1679,"open":1659,"high":1635,"low":1563,"close":1583,"change":602,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1583},"2025-08-20",0.44,423700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1579,"change":191,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1579},"2025-08-19",11.18,11.266,11.15,0.72,629800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1571,"change":210,"percent_change":665,"volume":1694,"transactions":9,"vwap":1571},"2025-08-18",11.14,11.19,11.095,413900,{"date":1696,"open":1585,"high":1569,"low":1596,"close":1596,"change":239,"percent_change":387,"volume":1697,"transactions":9,"vwap":1596},"2025-08-15",560100,{"date":1699,"open":1583,"high":1700,"low":1563,"close":1579,"change":1019,"percent_change":1140,"volume":1701,"transactions":9,"vwap":1579},"2025-08-14",11.376,657600,{"date":1703,"open":1704,"high":1704,"low":1635,"close":1618,"change":461,"percent_change":586,"volume":1705,"transactions":9,"vwap":1618},"2025-08-13",11.62,1165000,{"date":1707,"open":1558,"high":1618,"low":1686,"close":1595,"change":1168,"percent_change":1591,"volume":1708,"transactions":9,"vwap":1595},"2025-08-12",642700,{"date":1710,"open":1572,"high":1569,"low":1711,"close":1579,"change":116,"percent_change":249,"volume":1712,"transactions":9,"vwap":1579},"2025-08-11",11.145,794800,{"date":1714,"open":1557,"high":1602,"low":1715,"close":1585,"change":820,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1585},"2025-08-08",10.97,1.99,1233200,{"date":1719,"open":1583,"high":1569,"low":1546,"close":1564,"change":376,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1564},"2025-08-07",-1.78,548600,{"date":1723,"open":1692,"high":1724,"low":1553,"close":1572,"change":231,"percent_change":71,"volume":1725,"transactions":9,"vwap":1572},"2025-08-06",11.235,493600,{"date":1727,"open":1728,"high":1691,"low":1545,"close":1596,"change":461,"percent_change":586,"volume":1729,"transactions":9,"vwap":1596},"2025-08-05",11.12,569700,{"date":1731,"open":1552,"high":1590,"low":1732,"close":1553,"change":1039,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1553},"2025-08-04",11.02,0.63,401600,{"date":1736,"open":1728,"high":1571,"low":1737,"close":1738,"change":684,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-01",10.945,11.04,-1.6,545400,{"date":1742,"open":1589,"high":1743,"low":1590,"close":1563,"change":633,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1563},"2025-07-31",11.375,-1.23,557400,{"date":1747,"open":1748,"high":1749,"low":1639,"close":1604,"change":376,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1604},"2025-07-30",11.56,11.59,-1.73,444700,{"date":1753,"open":1754,"high":1755,"low":1640,"close":1748,"change":219,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1748},"2025-07-29",11.65,11.72,-0.69,790000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1098,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-07-28",11.96,11.975,11.635,11.64,-2.68,784600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1760,"change":111,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1760},"2025-07-25",11.93,12.02,11.92,0.5,628300,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":321,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-07-24",11.85,11.955,11.9,0.34,497900,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":655,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-07-23",11.8,11.905,11.86,0.76,592800,{"date":1788,"open":1789,"high":1790,"low":1704,"close":1791,"change":297,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-07-22",11.63,11.79,11.77,1.29,670000,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1704,"change":796,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1704},"2025-07-21",11.95,11.595,-2.11,813900,{"date":1801,"open":1802,"high":180,"low":1803,"close":1804,"change":249,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-07-18",12,11.845,11.87,-0.75,502700,{"date":1808,"open":1768,"high":1769,"low":1809,"close":1760,"change":116,"percent_change":219,"volume":1810,"transactions":9,"vwap":1760},"2025-07-17",11.89,709900,{"date":1812,"open":1813,"high":1802,"low":1814,"close":1815,"change":297,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-07-16",11.83,11.81,11.97,1.27,910100,{"date":1819,"open":1820,"high":1821,"low":1782,"close":1820,"change":116,"percent_change":219,"volume":1822,"transactions":9,"vwap":1820},"2025-07-15",11.82,11.98,746800,{"date":1824,"open":1825,"high":1803,"low":1755,"close":1813,"change":210,"percent_change":126,"volume":1826,"transactions":9,"vwap":1813},"2025-07-14",11.74,622300,{"date":1828,"open":1829,"high":1784,"low":1829,"close":1782,"change":191,"percent_change":834,"volume":1830,"transactions":9,"vwap":1782},"2025-07-11",11.68,1091400,{"date":1832,"open":1749,"high":1784,"low":1833,"close":1755,"change":626,"percent_change":269,"volume":1834,"transactions":9,"vwap":1755},"2025-07-10",11.565,1269900,{"date":1836,"open":1704,"high":1754,"low":1837,"close":1838,"change":116,"percent_change":249,"volume":1839,"transactions":9,"vwap":1838},"2025-07-09",11.57,11.6,541100,{"date":1841,"open":1629,"high":1842,"low":1843,"close":1844,"change":655,"percent_change":136,"volume":1845,"transactions":9,"vwap":1844},"2025-07-08",11.665,11.528,11.61,653100,{"date":1847,"open":1634,"high":1848,"low":1612,"close":1849,"change":577,"percent_change":1565,"volume":1850,"transactions":9,"vwap":1849},"2025-07-07",11.58,11.52,788700,{"date":1852,"open":1664,"high":1754,"low":1664,"close":1853,"change":321,"percent_change":156,"volume":1854,"transactions":9,"vwap":1853},"2025-07-03",11.54,477500,{"date":1856,"open":1570,"high":1857,"low":1569,"close":1628,"change":820,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1628},"2025-07-02",11.515,1.95,679600,{"date":1861,"open":1558,"high":1639,"low":1862,"close":1576,"change":210,"percent_change":665,"volume":1863,"transactions":9,"vwap":1576},"2025-07-01",11.156,763300,{"date":1865,"open":1563,"high":1675,"low":1728,"close":1585,"change":670,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1585},"2025-06-30",-3.27,919800,{"date":1869,"open":1870,"high":1871,"low":1748,"close":1789,"change":339,"percent_change":829,"volume":1872,"transactions":9,"vwap":1789},"2025-06-27",11.7,11.766,1016500,{"date":1874,"open":1789,"high":1790,"low":1789,"close":1875,"change":111,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-06-26",11.67,0.52,815000,{"date":1879,"open":1853,"high":1842,"low":1853,"close":1844,"change":602,"percent_change":760,"volume":1880,"transactions":9,"vwap":1844},"2025-06-25",811700,{"date":1882,"open":1883,"high":1884,"low":1663,"close":1748,"change":431,"percent_change":1519,"volume":1885,"transactions":9,"vwap":1748},"2025-06-24",11.51,11.66,630200,{"date":1887,"open":1849,"high":1888,"low":1635,"close":1618,"change":1139,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1618},"2025-06-23",11.581,-1.13,853700,{"date":1892,"open":1838,"high":1842,"low":1629,"close":1629,"change":366,"percent_change":1619,"volume":1893,"transactions":9,"vwap":1629},"2025-06-20",626700,{"date":1895,"open":1896,"high":1704,"low":1663,"close":1748,"change":297,"percent_change":749,"volume":1897,"transactions":9,"vwap":1748},"2025-06-18",11.55,623700,{"date":1899,"open":1595,"high":1853,"low":1585,"close":1900,"change":210,"percent_change":520,"volume":1901,"transactions":9,"vwap":1900},"2025-06-17",11.41,738500,{"date":1903,"open":1883,"high":1748,"low":1595,"close":1595,"change":339,"percent_change":1266,"volume":1904,"transactions":9,"vwap":1595},"2025-06-16",663200,{"date":1906,"open":1634,"high":1907,"low":1908,"close":1612,"change":633,"percent_change":1029,"volume":1909,"transactions":9,"vwap":1612},"2025-06-13",11.505,11.385,457400,{"date":1911,"open":1848,"high":1838,"low":1912,"close":1748,"change":339,"percent_change":829,"volume":1913,"transactions":9,"vwap":1748},"2025-06-12",11.524,397200,{"date":1915,"open":1763,"high":1755,"low":1837,"close":1838,"change":116,"percent_change":249,"volume":1916,"transactions":9,"vwap":1838},"2025-06-11",578800,{"date":1918,"open":1749,"high":1919,"low":1629,"close":1844,"change":321,"percent_change":156,"volume":1920,"transactions":9,"vwap":1844},"2025-06-10",11.645,437700,{"date":1922,"open":1883,"high":1754,"low":1628,"close":1837,"change":111,"percent_change":1876,"volume":783,"transactions":9,"vwap":1837},"2025-06-09",{"date":1924,"open":1601,"high":1853,"low":1595,"close":1883,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1883},"2025-06-06",0.17,1.5,407100,{"date":1929,"open":1639,"high":1930,"low":1572,"close":1654,"change":461,"percent_change":586,"volume":1931,"transactions":9,"vwap":1654},"2025-06-05",11.405,449500,{"date":1933,"open":1589,"high":1618,"low":1934,"close":1639,"change":495,"percent_change":814,"volume":1935,"transactions":9,"vwap":1639},"2025-06-04",11.315,454500,{"date":1937,"open":1570,"high":1612,"low":1558,"close":1630,"change":655,"percent_change":910,"volume":1938,"transactions":9,"vwap":1630},"2025-06-03",454300,{"date":1940,"open":1569,"high":1630,"low":1692,"close":1576,"change":495,"percent_change":814,"volume":1941,"transactions":9,"vwap":1576},"2025-06-02",664700,{"date":1943,"open":1570,"high":1604,"low":1944,"close":1635,"change":495,"percent_change":814,"volume":1945,"transactions":9,"vwap":1635},"2025-05-30",11.212,432800,{"date":1947,"open":1589,"high":1623,"low":1569,"close":1595,"change":191,"percent_change":1436,"volume":1948,"transactions":9,"vwap":1595},"2025-05-29",601900,{"date":1950,"open":1654,"high":1595,"low":1951,"close":1569,"change":602,"percent_change":1680,"volume":1952,"transactions":9,"vwap":1569},"2025-05-28",11.255,616800,{"date":1954,"open":1955,"high":1576,"low":1557,"close":1585,"change":126,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1585},"2025-05-27",11.1,2.27,721700,{"date":1959,"open":1960,"high":1559,"low":1960,"close":1546,"change":230,"percent_change":655,"volume":1961,"transactions":9,"vwap":1546},"2025-05-23",10.92,357500,{"date":1963,"open":1715,"high":1964,"low":1960,"close":1965,"change":402,"percent_change":402,"volume":1966,"transactions":9,"vwap":1965},"2025-05-22",11.069,10.99,313300,{"date":1968,"open":1558,"high":1585,"low":1969,"close":1965,"change":1301,"percent_change":797,"volume":1970,"transactions":9,"vwap":1965},"2025-05-21",10.98,486400,{"date":1972,"open":1639,"high":1639,"low":1558,"close":1569,"change":402,"percent_change":402,"volume":1973,"transactions":9,"vwap":1569},"2025-05-20",394500,{"date":1975,"open":1563,"high":1635,"low":1692,"close":1569,"change":230,"percent_change":655,"volume":1976,"transactions":9,"vwap":1569},"2025-05-19",407900,{"date":1978,"open":1558,"high":1569,"low":1578,"close":1583,"change":1168,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1583},"2025-05-16",1.26,419500,{"date":1982,"open":1692,"high":1692,"low":1553,"close":1686,"change":331,"percent_change":997,"volume":1983,"transactions":9,"vwap":1686},"2025-05-15",389200,{"date":1985,"open":1569,"high":1639,"low":1691,"close":1558,"change":258,"percent_change":332,"volume":1986,"transactions":9,"vwap":1558},"2025-05-14",620100,{"date":1988,"open":1955,"high":1908,"low":1989,"close":1576,"change":1067,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1576},"2025-05-13",11.019,2.08,1271000,{"date":1993,"open":1557,"high":1583,"low":1732,"close":1557,"change":1067,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1557},"2025-05-12",2.13,1111700,{"date":1997,"open":1998,"high":1965,"low":1998,"close":1999,"change":1345,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-05-09",10.68,10.82,1.79,960200,{"date":2003,"open":2004,"high":1998,"low":2005,"close":2006,"change":586,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-05-08",10.51,10.45,10.63,1.72,667900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2005,"change":249,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2005},"2025-05-07",10.57,10.59,10.44,-0.85,658900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":321,"percent_change":151,"volume":2022,"transactions":9,"vwap":2021},"2025-05-06",10.46,10.6,10.416,10.54,511200,{"date":2024,"open":2025,"high":2011,"low":2026,"close":2025,"change":1139,"percent_change":1397,"volume":2027,"transactions":9,"vwap":2025},"2025-05-05",10.5,10.42,542100,{"date":2029,"open":2030,"high":2031,"low":2013,"close":2006,"change":431,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2006},"2025-05-02",10.53,10.64,1.53,691100,{"date":2035,"open":2006,"high":1998,"low":2026,"close":2036,"change":633,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-05-01",10.47,-1.32,725000,{"date":2040,"open":2006,"high":2041,"low":2025,"close":2042,"change":1565,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-04-30",10.65,10.61,-1.58,648800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":24,"percent_change":250,"volume":2051,"transactions":9,"vwap":2050},"2025-04-29",10.8,10.85,10.62,10.78,1058500,{"date":2053,"open":2048,"high":1738,"low":2054,"close":2055,"change":339,"percent_change":1548,"volume":2056,"transactions":9,"vwap":2055},"2025-04-28",10.81,10.88,757600,{"date":2058,"open":2059,"high":1545,"low":2060,"close":1960,"change":431,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1960},"2025-04-25",10.79,10.7,1.49,625100,{"date":2064,"open":1533,"high":2059,"low":2011,"close":2065,"change":655,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-04-24",10.76,0.84,379800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1533,"change":297,"percent_change":1364,"volume":2073,"transactions":9,"vwap":1533},"2025-04-23",10.73,10.829,10.565,558900,{"date":184,"open":2075,"high":2076,"low":2077,"close":2078,"change":655,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},10.43,10.55,10.405,10.52,0.86,391200]