[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBDC":3,"homepage-market-summary":33,"stock-historical-KBDC":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"KBDC","2026-10-05",{"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},"Kayne Anderson BDC, Inc.","NYSE",null,"Common Stock","Kayne Anderson BDC Inc is an externally managed, closed-end, non-diversified management investment company that has elected to be regulated as a business development company, investing mainly in first-lien senior secured loans, with a secondary focus on unitranche and split-lien loans to middle-market companies. Its investment objective is to generate current income and, to a lesser extent, capital appreciation mainly through debt investments in middle-market companies.","Houston, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},12.5984,1.6,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},12.7,12.73,12.825,12.67,0.03,0.24,410523.802674,4786,12.7353,15.87,12.55,345767.4328130438,4.5,594,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,65,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":41,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":42,"sparkline":77,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,111,116,121,126,131,136,141,146,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":42},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":42},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":42},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":42},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":41,"is_up":42},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":29,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},16.4,295646,107910625.636074,-20.82,"2025-04-23",[186,187,197,206,215,225,236,245,254,264,271,281,290,299,306,313,322,330,339,347,356,365,375,384,392,401,410,418,428,435,442,450,458,467,472,481,489,499,507,515,524,533,543,552,559,569,578,584,592,601,608,616,623,630,636,642,646,651,657,661,664,668,672,677,680,683,687,692,697,703,707,710,715,718,723,726,731,738,745,751,759,767,774,781,790,797,803,809,817,824,829,836,844,851,857,864,870,875,879,883,890,898,907,913,918,926,930,937,945,951,957,963,970,977,983,989,994,997,1001,1007,1011,1014,1019,1024,1030,1035,1040,1046,1049,1054,1057,1061,1065,1068,1072,1077,1082,1087,1091,1096,1099,1102,1106,1112,1114,1117,1121,1126,1131,1134,1138,1142,1146,1150,1155,1159,1164,1167,1171,1174,1178,1182,1185,1189,1194,1201,1206,1208,1213,1218,1222,1227,1232,1237,1241,1247,1253,1257,1259,1265,1271,1276,1280,1283,1287,1290,1296,1301,1304,1308,1312,1317,1321,1324,1328,1331,1338,1343,1350,1355,1361,1368,1375,1380,1384,1389,1393,1399,1403,1409,1417,1423,1427,1432,1437,1442,1446,1449,1452,1456,1461,1464,1469,1472,1476,1481,1484,1488,1492,1495,1498,1502,1505,1509,1512,1515,1519,1523,1526,1529,1533,1537,1541,1546,1550,1553,1557,1561,1565,1568,1571,1575,1580,1585,1590,1596,1601,1604,1607,1610,1616,1620,1623,1627,1630,1634,1639,1644,1648,1652,1656,1659,1663,1667,1670,1673,1679,1684,1687,1692,1696,1700,1704,1709,1712,1715,1719,1723,1728,1732,1736,1739,1743,1749,1755,1759,1763,1767,1771,1778,1784,1790,1797,1803,1808,1812,1818,1824,1829,1835,1841,1845,1850,1857,1861,1867,1871,1875,1879,1883,1888,1892,1896,1901,1907,1910,1914,1917,1921,1927,1931,1934,1937,1942,1948,1952,1956,1960,1964,1968,1971,1973,1977,1980,1984,1990,1994,1998,2004,2008,2014,2018,2022,2026,2032,2036,2040,2044,2048,2051,2056,2061,2065,2068,2073],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",12.78,12.795,12.595,-0.09,-0.71,230809.22634,3273,12.6793,{"date":198,"open":199,"high":200,"low":29,"close":201,"change":170,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",12.63,13,12.76,1.59,343483.326848,3342,12.6675,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",12.8,12.56,-0.51,-3.9,351198.906585,4390,12.6497,{"date":216,"open":200,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",13.19,12.95,13.07,0.04,0.31,569015.426618,5966,13.1126,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",13.04,13.12,12.945,13.03,-0.01,-0.08,553018.865909,4758,13.0281,{"date":237,"open":230,"high":238,"low":239,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",13.2954,12.96,0.05,0.38,401976.876539,4576,13.0293,{"date":246,"open":228,"high":247,"low":248,"close":249,"change":192,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",13.253,12.97,12.99,-0.69,572703.324146,4397,13.0473,{"date":255,"open":256,"high":257,"low":227,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",13.14,13.328,13.08,-0.06,-0.46,352513.977355,3188,13.0863,{"date":265,"open":266,"high":266,"low":267,"close":256,"change":240,"percent_change":241,"volume":268,"transactions":269,"vwap":270},"2026-09-22",13.26,13.11,181575.395362,3351,13.1651,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",13.05,13.16,13.09,0.02,0.15,263517.0315,3015,13.1088,{"date":282,"open":283,"high":284,"low":239,"close":219,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",13.22,13.24,-0.17,-1.28,458990.363209,5161,13.0945,{"date":291,"open":292,"high":293,"low":283,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",13.34,13.55,0.19,1.46,515676.98748,5327,13.3545,{"date":300,"open":249,"high":228,"low":301,"close":273,"change":23,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",12.93,0.23,756789.646016,5173,13.0421,{"date":307,"open":218,"high":230,"low":308,"close":309,"change":231,"percent_change":232,"volume":310,"transactions":311,"vwap":312},"2026-09-15",12.92,13.02,239177.471331,3826,12.974,{"date":314,"open":315,"high":228,"low":316,"close":230,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",12.98,12.91,0.07,0.54,315647.995936,3745,13.025,{"date":323,"open":309,"high":324,"low":325,"close":239,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",13.065,12.88,0,178520.485107,3124,12.9219,{"date":331,"open":273,"high":332,"low":333,"close":239,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",13.0641,12.9,-0.11,-0.84,310998.2727,3788,12.9656,{"date":340,"open":341,"high":283,"low":200,"close":219,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",13.18,-0.12,-0.91,234525.07366,3349,13.0717,{"date":348,"open":349,"high":350,"low":217,"close":217,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",13.47,13.565,-0.26,-1.93,225143.281516,3306,13.294,{"date":357,"open":358,"high":359,"low":360,"close":358,"change":231,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",13.45,13.5299,13.31,-0.07,408455.337429,6171,13.4419,{"date":366,"open":358,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",13.6,13.345,13.46,-0.05,-0.37,270625.570815,3839,13.4432,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":317,"volume":381,"transactions":382,"vwap":383},"2026-09-02",13.63,13.43,13.51,0.01,408957.623147,4653,13.4982,{"date":385,"open":379,"high":386,"low":349,"close":387,"change":334,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",13.6509,13.5,-0.81,219720.1025,3519,13.5208,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":75,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",13.38,13.75,13.61,1.57,307144.457875,4263,13.6273,{"date":402,"open":403,"high":350,"low":404,"close":405,"change":192,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",13.52,13.35,13.4,-0.67,363174.0185,4509,13.4304,{"date":411,"open":412,"high":413,"low":405,"close":414,"change":380,"percent_change":317,"volume":415,"transactions":416,"vwap":417},"2026-08-27",13.42,13.6239,13.49,391657.696249,4432,13.4686,{"date":419,"open":420,"high":421,"low":369,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",13.54,13.6332,13.48,-0.04,-0.3,339103.73713,3574,13.5197,{"date":429,"open":379,"high":430,"low":394,"close":403,"change":317,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",13.53,0.52,362294.175092,4429,13.462,{"date":436,"open":437,"high":387,"low":438,"close":358,"change":134,"percent_change":160,"volume":439,"transactions":440,"vwap":441},"2026-08-24",13.36,13.25,445652.726472,4557,13.424,{"date":443,"open":444,"high":445,"low":446,"close":437,"change":276,"percent_change":277,"volume":447,"transactions":448,"vwap":449},"2026-08-21",13.37,13.4583,13.2496,409003.0381,4818,13.3236,{"date":451,"open":452,"high":369,"low":452,"close":292,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",13.27,0.06,0.45,424947.154427,4745,13.3686,{"date":459,"open":460,"high":377,"low":461,"close":462,"change":259,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",13.39,13.21,13.28,-0.45,423597.979125,4850,13.2881,{"date":468,"open":405,"high":358,"low":266,"close":292,"change":276,"percent_change":277,"volume":469,"transactions":470,"vwap":471},"2026-08-18",416751.447717,5427,13.3261,{"date":473,"open":349,"high":387,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",13.245,13.32,-0.18,-1.33,456102.71876,6731,13.3399,{"date":482,"open":483,"high":484,"low":414,"close":387,"change":351,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",13.78,13.81,-1.89,688305.743009,6398,13.5515,{"date":490,"open":491,"high":492,"low":403,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",13.7,13.85,13.76,0.16,1.18,536097.870627,6215,13.7015,{"date":500,"open":484,"high":501,"low":293,"close":367,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",13.89,-0.15,-1.09,303066.199047,4965,13.6689,{"date":508,"open":405,"high":509,"low":405,"close":395,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",13.97,-0.22,-1.57,378303.125477,5967,13.7891,{"date":516,"open":517,"high":518,"low":519,"close":509,"change":502,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",14.03,14.16,13.82,-1.06,725563.594965,8583,14.0173,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":24,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",13.84,14.1903,14.12,1.73,460294.028085,6648,14.0798,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":294,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",13.71,14,13.6755,13.88,1.39,353706.822094,7602,13.8882,{"date":544,"open":545,"high":545,"low":293,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",13.9,13.69,-0.21,-1.51,260373.264466,4372,13.6228,{"date":553,"open":526,"high":554,"low":535,"close":545,"change":302,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",13.98,1.68,407365.61573,4960,13.8606,{"date":560,"open":349,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",13.72,13.33,13.67,0.37,2.78,322373.43259,4516,13.624,{"date":570,"open":571,"high":572,"low":452,"close":573,"change":285,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",13.41,13.62,13.3,-1.26,360235.805402,5618,13.3535,{"date":579,"open":358,"high":414,"low":580,"close":349,"change":370,"percent_change":371,"volume":581,"transactions":582,"vwap":583},"2026-07-30",13.29,351052.664221,4581,13.3741,{"date":585,"open":493,"high":586,"low":571,"close":403,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",13.91,-0.28,-2.03,401124.849555,5462,13.5813,{"date":593,"open":594,"high":554,"low":595,"close":596,"change":294,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",13.74,13.65,13.8,1.4,182393.081734,2669,13.758,{"date":602,"open":603,"high":535,"low":430,"close":396,"change":494,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",13.57,1.19,444011.125479,4633,13.6397,{"date":609,"open":422,"high":414,"low":610,"close":358,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",13.275,0.1,0.75,319948.151356,3791,13.3955,{"date":617,"open":573,"high":571,"low":618,"close":404,"change":619,"percent_change":510,"volume":620,"transactions":621,"vwap":622},"2026-07-23",13.215,-0.03,390479.194902,6803,13.3296,{"date":624,"open":572,"high":625,"low":368,"close":394,"change":510,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",13.6625,-1.62,313482.426511,4406,13.408,{"date":631,"open":379,"high":535,"low":379,"close":367,"change":220,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",0.29,156295.55792,3332,13.6446,{"date":637,"open":546,"high":535,"low":405,"close":638,"change":502,"percent_change":503,"volume":639,"transactions":640,"vwap":641},"2026-07-20",13.56,357059.562735,4472,13.4941,{"date":643,"open":644,"high":536,"low":377,"close":535,"change":547,"percent_change":548,"volume":645,"transactions":9,"vwap":535},"2026-07-17",13.92,332000,{"date":647,"open":519,"high":648,"low":395,"close":644,"change":277,"percent_change":649,"volume":650,"transactions":9,"vwap":644},"2026-07-16",13.95,1.09,307600,{"date":652,"open":653,"high":654,"low":395,"close":655,"change":231,"percent_change":361,"volume":656,"transactions":9,"vwap":655},"2026-07-15",13.87,13.96,13.77,324700,{"date":658,"open":395,"high":659,"low":535,"close":483,"change":220,"percent_change":632,"volume":660,"transactions":9,"vwap":483},"2026-07-14",13.836,475500,{"date":662,"open":644,"high":536,"low":491,"close":594,"change":326,"percent_change":326,"volume":663,"transactions":9,"vwap":594},"2026-07-13",195200,{"date":665,"open":377,"high":538,"low":377,"close":594,"change":56,"percent_change":666,"volume":667,"transactions":9,"vwap":594},"2026-07-10",1.33,155600,{"date":669,"open":396,"high":396,"low":670,"close":638,"change":370,"percent_change":371,"volume":671,"transactions":9,"vwap":638},"2026-07-09",13.485,219600,{"date":673,"open":674,"high":675,"low":420,"close":396,"change":231,"percent_change":361,"volume":676,"transactions":9,"vwap":396},"2026-07-08",13.59,13.675,235500,{"date":678,"open":563,"high":484,"low":674,"close":572,"change":231,"percent_change":361,"volume":679,"transactions":9,"vwap":572},"2026-07-07",250600,{"date":681,"open":674,"high":484,"low":674,"close":377,"change":220,"percent_change":632,"volume":682,"transactions":9,"vwap":377},"2026-07-06",342000,{"date":684,"open":526,"high":501,"low":603,"close":674,"change":192,"percent_change":685,"volume":686,"transactions":9,"vwap":674},"2026-07-02",-0.66,333800,{"date":688,"open":603,"high":492,"low":603,"close":689,"change":277,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-01",13.68,1.11,210000,{"date":693,"open":420,"high":367,"low":571,"close":430,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":430},"2026-06-30",-0.43,-3.08,410100,{"date":698,"open":699,"high":536,"low":596,"close":654,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":654},"2026-06-29",13.83,0.13,0.94,382400,{"date":704,"open":595,"high":653,"low":595,"close":699,"change":56,"percent_change":705,"volume":706,"transactions":9,"vwap":699},"2026-06-26",1.32,197800,{"date":708,"open":491,"high":493,"low":387,"close":595,"change":317,"percent_change":431,"volume":709,"transactions":9,"vwap":595},"2026-06-25",432400,{"date":711,"open":395,"high":395,"low":358,"close":712,"change":285,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-24",13.58,-1.24,456000,{"date":716,"open":689,"high":699,"low":572,"close":395,"change":220,"percent_change":632,"volume":717,"transactions":9,"vwap":395},"2026-06-23",302000,{"date":719,"open":720,"high":517,"low":721,"close":535,"change":334,"percent_change":90,"volume":722,"transactions":9,"vwap":535},"2026-06-22",13.86,13.665,302800,{"date":724,"open":654,"high":654,"low":655,"close":519,"change":231,"percent_change":361,"volume":725,"transactions":9,"vwap":519},"2026-06-18",302100,{"date":727,"open":728,"high":729,"low":655,"close":699,"change":476,"percent_change":286,"volume":730,"transactions":9,"vwap":699},"2026-06-17",14.02,14.242,259100,{"date":732,"open":517,"high":733,"low":586,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-16",14.125,14.01,-0.02,-0.14,377800,{"date":739,"open":740,"high":741,"low":734,"close":517,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":517},"2026-06-15",14.52,14.71,-0.49,-3.37,386300,{"date":746,"open":747,"high":740,"low":748,"close":740,"change":317,"percent_change":749,"volume":750,"transactions":9,"vwap":740},"2026-06-12",14.19,14.15,0.48,330200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":232,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-11",14.55,14.647,14.4,14.45,-0.55,227500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":611,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-10",14.42,14.72,14.39,14.53,0.69,238200,{"date":768,"open":769,"high":770,"low":755,"close":771,"change":192,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-09",14.54,14.8,14.43,-0.62,187400,{"date":775,"open":776,"high":777,"low":778,"close":740,"change":56,"percent_change":779,"volume":780,"transactions":9,"vwap":740},"2026-06-08",14.38,14.63,14.32,1.26,408300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-05",14.5,14.625,14.24,14.34,-0.19,-1.31,197500,{"date":791,"open":792,"high":793,"low":794,"close":764,"change":119,"percent_change":795,"volume":796,"transactions":9,"vwap":764},"2026-06-04",14.23,14.578,14.22,2.47,356000,{"date":798,"open":740,"high":777,"low":748,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-03",14.18,-0.47,-3.21,271900,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":510,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-02",14.89,14.65,-1.48,167000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":318,"volume":816,"transactions":9,"vwap":814},"2026-06-01",14.75,14.94,14.73,14.87,0.08,182800,{"date":818,"open":819,"high":820,"low":811,"close":821,"change":276,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-29",14.77,15,14.79,0.14,377900,{"date":825,"open":826,"high":827,"low":813,"close":819,"change":361,"percent_change":800,"volume":828,"transactions":9,"vwap":819},"2026-05-28",14.84,14.9,313600,{"date":830,"open":831,"high":832,"low":833,"close":826,"change":220,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-05-27",14.81,14.96,14.78,0.27,173300,{"date":837,"open":838,"high":839,"low":840,"close":770,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":770},"2026-05-26",14.69,14.95,14.66,0.22,1.51,129600,{"date":845,"open":846,"high":847,"low":740,"close":848,"change":361,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-22",14.7,14.775,14.58,-0.48,162800,{"date":852,"open":811,"high":853,"low":777,"close":806,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":806},"2026-05-21",14.85,-0.13,-0.88,170700,{"date":858,"open":753,"high":859,"low":860,"close":833,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":833},"2026-05-20",14.86,14.512,0.3,2.07,152500,{"date":865,"open":866,"high":826,"low":867,"close":867,"change":502,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-19",14.64,14.48,-1.03,142600,{"date":871,"open":811,"high":805,"low":872,"close":777,"change":259,"percent_change":873,"volume":874,"transactions":9,"vwap":777},"2026-05-18",14.62,-0.41,224000,{"date":876,"open":770,"high":859,"low":777,"close":838,"change":232,"percent_change":877,"volume":878,"transactions":9,"vwap":838},"2026-05-15",-0.54,148100,{"date":880,"open":832,"high":881,"low":811,"close":819,"change":735,"percent_change":736,"volume":882,"transactions":9,"vwap":819},"2026-05-14",15.131,185900,{"date":884,"open":885,"high":886,"low":821,"close":821,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":821},"2026-05-13",15.13,15.23,-0.36,-2.38,228600,{"date":891,"open":892,"high":893,"low":762,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-12",14.91,15.199,15.15,0.55,3.77,229300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-11",14.92,14.97,14.57,14.6,-0.27,-1.82,195900,{"date":908,"open":909,"high":909,"low":910,"close":814,"change":144,"percent_change":911,"volume":912,"transactions":9,"vwap":814},"2026-05-08",15.34,14.675,-2.24,378200,{"date":914,"open":894,"high":915,"low":805,"close":916,"change":361,"percent_change":260,"volume":917,"transactions":9,"vwap":916},"2026-05-07",15.25,15.21,190200,{"date":919,"open":920,"high":921,"low":853,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-06",15.2,15.56,15.28,0.17,1.13,1011200,{"date":927,"open":920,"high":886,"low":832,"close":928,"change":361,"percent_change":260,"volume":929,"transactions":9,"vwap":928},"2026-05-05",15.11,246800,{"date":931,"open":932,"high":920,"low":933,"close":934,"change":134,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-04",15.08,15.02,15.18,0.6,258400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":294,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-01",14.98,15.14,14.88,15.09,1.28,241700,{"date":946,"open":947,"high":839,"low":771,"close":827,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":827},"2026-04-30",14.44,0.46,3.19,200200,{"date":952,"open":866,"high":866,"low":953,"close":947,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":947},"2026-04-29",14.36,-0.16,-1.1,168800,{"date":958,"open":771,"high":959,"low":960,"close":903,"change":841,"percent_change":961,"volume":962,"transactions":9,"vwap":903},"2026-04-28",14.671,14.375,1.53,207500,{"date":964,"open":965,"high":966,"low":967,"close":776,"change":700,"percent_change":968,"volume":969,"transactions":9,"vwap":776},"2026-04-27",14.29,14.46,14.27,0.91,265400,{"date":971,"open":528,"high":972,"low":973,"close":974,"change":700,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-24",14.37,14.063,14.25,0.92,187900,{"date":978,"open":972,"high":761,"low":979,"close":528,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":528},"2026-04-23",14.08,-0.31,-2.15,262500,{"date":984,"open":761,"high":985,"low":986,"close":771,"change":822,"percent_change":987,"volume":988,"transactions":9,"vwap":771},"2026-04-22",14.595,14.33,0.98,318800,{"date":990,"open":806,"high":991,"low":792,"close":965,"change":371,"percent_change":992,"volume":993,"transactions":9,"vwap":965},"2026-04-21",14.74,-2.52,360800,{"date":995,"open":806,"high":819,"low":902,"close":840,"change":380,"percent_change":317,"volume":996,"transactions":9,"vwap":840},"2026-04-20",301900,{"date":998,"open":783,"high":770,"low":947,"close":806,"change":494,"percent_change":999,"volume":1000,"transactions":9,"vwap":806},"2026-04-17",1.1,346900,{"date":1002,"open":753,"high":1003,"low":776,"close":1004,"change":854,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-16",14.626,14.49,-0.89,297000,{"date":1008,"open":761,"high":866,"low":755,"close":872,"change":700,"percent_change":1009,"volume":1010,"transactions":9,"vwap":872},"2026-04-15",0.9,345600,{"date":1012,"open":778,"high":902,"low":965,"close":1004,"change":24,"percent_change":555,"volume":1013,"transactions":9,"vwap":1004},"2026-04-14",294000,{"date":1015,"open":545,"high":778,"low":545,"close":974,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":974},"2026-04-13",0.25,1.79,231100,{"date":1020,"open":528,"high":1021,"low":536,"close":536,"change":361,"percent_change":1022,"volume":1023,"transactions":9,"vwap":536},"2026-04-10",14.2,-0.5,154200,{"date":1025,"open":734,"high":1026,"low":1027,"close":1028,"change":276,"percent_change":822,"volume":1029,"transactions":9,"vwap":1028},"2026-04-09",14.135,13.939,14.07,259600,{"date":1031,"open":974,"high":972,"low":728,"close":1032,"change":317,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-08",14.05,0.5,286100,{"date":1036,"open":536,"high":748,"low":1037,"close":554,"change":334,"percent_change":1038,"volume":1039,"transactions":9,"vwap":554},"2026-04-07",13.93,-0.78,269400,{"date":1041,"open":1037,"high":1042,"low":1037,"close":1043,"change":494,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-06",14.259,14.09,1.15,347600,{"date":1047,"open":712,"high":536,"low":638,"close":1037,"change":170,"percent_change":295,"volume":1048,"transactions":9,"vwap":1037},"2026-04-02",391000,{"date":1050,"open":491,"high":545,"low":1051,"close":1052,"change":380,"percent_change":317,"volume":1053,"transactions":9,"vwap":1052},"2026-04-01",13.495,13.73,358600,{"date":1055,"open":492,"high":654,"low":403,"close":561,"change":619,"percent_change":510,"volume":1056,"transactions":9,"vwap":561},"2026-03-31",437300,{"date":1058,"open":1059,"high":653,"low":396,"close":395,"change":134,"percent_change":41,"volume":1060,"transactions":9,"vwap":395},"2026-03-30",13.66,283600,{"date":1062,"open":538,"high":538,"low":674,"close":1059,"change":510,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1059},"2026-03-27",-1.59,340500,{"date":1066,"open":648,"high":528,"low":653,"close":538,"change":361,"percent_change":1022,"volume":1067,"transactions":9,"vwap":538},"2026-03-26",219400,{"date":1069,"open":648,"high":1070,"low":492,"close":648,"change":611,"percent_change":114,"volume":1071,"transactions":9,"vwap":648},"2026-03-25",14.26,205300,{"date":1073,"open":1074,"high":1074,"low":526,"close":492,"change":510,"percent_change":1075,"volume":1076,"transactions":9,"vwap":492},"2026-03-24",14.06,-1.56,293800,{"date":1078,"open":720,"high":518,"low":595,"close":1028,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1028},"2026-03-23",0.44,3.23,304500,{"date":1083,"open":1043,"high":974,"low":396,"close":377,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":377},"2026-03-20",-0.39,-2.78,841400,{"date":1088,"open":648,"high":1089,"low":501,"close":728,"change":220,"percent_change":632,"volume":1090,"transactions":9,"vwap":728},"2026-03-19",14.094,260500,{"date":1092,"open":596,"high":1093,"low":596,"close":554,"change":1094,"percent_change":49,"volume":1095,"transactions":9,"vwap":554},"2026-03-18",14.11,0.12,301600,{"date":1097,"open":395,"high":536,"low":395,"close":720,"change":56,"percent_change":705,"volume":1098,"transactions":9,"vwap":720},"2026-03-17",346600,{"date":1100,"open":546,"high":655,"low":420,"close":689,"change":220,"percent_change":632,"volume":1101,"transactions":9,"vwap":689},"2026-03-16",320300,{"date":1103,"open":491,"high":653,"low":293,"close":1104,"change":317,"percent_change":431,"volume":1105,"transactions":9,"vwap":1104},"2026-03-13",13.64,610300,{"date":1107,"open":1108,"high":1109,"low":350,"close":603,"change":980,"percent_change":1110,"volume":1111,"transactions":9,"vwap":603},"2026-03-12",13.79,13.995,-2.23,397400,{"date":1113,"open":545,"high":733,"low":519,"close":538,"change":231,"percent_change":361,"volume":1098,"transactions":9,"vwap":538},"2026-03-11",{"date":1115,"open":519,"high":979,"low":395,"close":501,"change":611,"percent_change":109,"volume":1116,"transactions":9,"vwap":501},"2026-03-10",371400,{"date":1118,"open":712,"high":538,"low":358,"close":1108,"change":822,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1108},"2026-03-09",1.03,381600,{"date":1122,"open":501,"high":501,"low":1123,"close":595,"change":351,"percent_change":1124,"volume":1125,"transactions":9,"vwap":595},"2026-03-06",13.568,-1.87,407400,{"date":1127,"open":654,"high":1128,"low":655,"close":586,"change":240,"percent_change":1129,"volume":1130,"transactions":9,"vwap":586},"2026-03-05",14.149,0.36,426800,{"date":1132,"open":509,"high":734,"low":367,"close":720,"change":276,"percent_change":822,"volume":1133,"transactions":9,"vwap":720},"2026-03-04",549200,{"date":1135,"open":648,"high":1043,"low":491,"close":526,"change":923,"percent_change":1136,"volume":1137,"transactions":9,"vwap":526},"2026-03-03",1.24,474500,{"date":1139,"open":283,"high":538,"low":461,"close":563,"change":1016,"percent_change":1140,"volume":1141,"transactions":9,"vwap":563},"2026-03-02",1.86,448200,{"date":1143,"open":1108,"high":519,"low":562,"close":412,"change":694,"percent_change":1144,"volume":1145,"transactions":9,"vwap":412},"2026-02-27",-3.1,740300,{"date":1147,"open":586,"high":536,"low":1148,"close":492,"change":370,"percent_change":887,"volume":1149,"transactions":9,"vwap":492},"2026-02-26",13.695,401300,{"date":1151,"open":501,"high":536,"low":595,"close":545,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":545},"2026-02-25",0.11,0.8,907200,{"date":1156,"open":563,"high":1157,"low":563,"close":1108,"change":1152,"percent_change":1153,"volume":1158,"transactions":9,"vwap":1108},"2026-02-24",13.925,405600,{"date":1160,"open":519,"high":1161,"low":595,"close":689,"change":192,"percent_change":1162,"volume":1163,"transactions":9,"vwap":689},"2026-02-23",13.99,-0.65,333500,{"date":1165,"open":484,"high":538,"low":603,"close":655,"change":231,"percent_change":361,"volume":1166,"transactions":9,"vwap":655},"2026-02-20",373400,{"date":1168,"open":545,"high":545,"low":293,"close":483,"change":334,"percent_change":1169,"volume":1170,"transactions":9,"vwap":483},"2026-02-19",-0.79,475000,{"date":1172,"open":644,"high":1032,"low":720,"close":501,"change":23,"percent_change":841,"volume":1173,"transactions":9,"vwap":501},"2026-02-18",317900,{"date":1175,"open":1074,"high":1176,"low":483,"close":720,"change":334,"percent_change":1169,"volume":1177,"transactions":9,"vwap":720},"2026-02-17",14.1,348600,{"date":1179,"open":528,"high":518,"low":653,"close":509,"change":1180,"percent_change":193,"volume":1181,"transactions":9,"vwap":509},"2026-02-13",-0.1,365100,{"date":1183,"open":1176,"high":967,"low":586,"close":1028,"change":380,"percent_change":317,"volume":1184,"transactions":9,"vwap":1028},"2026-02-12",362600,{"date":1186,"open":974,"high":786,"low":654,"close":1074,"change":954,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1074},"2026-02-11",-1.13,302600,{"date":1190,"open":763,"high":1191,"low":518,"close":794,"change":787,"percent_change":1192,"volume":1193,"transactions":9,"vwap":794},"2026-02-10",14.504,-1.32,412400,{"date":1195,"open":1196,"high":1197,"low":509,"close":1198,"change":119,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-09",14.04,14.465,14.41,2.49,539200,{"date":1202,"open":509,"high":1203,"low":509,"close":1074,"change":134,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1074},"2026-02-06",14.28,0.64,482000,{"date":1207,"open":536,"high":728,"low":519,"close":509,"change":619,"percent_change":547,"volume":682,"transactions":9,"vwap":509},"2026-02-05",{"date":1209,"open":483,"high":1043,"low":491,"close":536,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":536},"2026-02-04",0.26,1.89,316300,{"date":1214,"open":517,"high":1215,"low":403,"close":594,"change":587,"percent_change":1216,"volume":1217,"transactions":9,"vwap":594},"2026-02-03",14.056,-2,390500,{"date":1219,"open":1021,"high":974,"low":1220,"close":728,"change":502,"percent_change":520,"volume":1221,"transactions":9,"vwap":728},"2026-02-02",13.745,690600,{"date":1223,"open":528,"high":1224,"low":1196,"close":1225,"change":326,"percent_change":326,"volume":1226,"transactions":9,"vwap":1225},"2026-01-30",14.215,14.17,176600,{"date":1228,"open":748,"high":974,"low":1229,"close":1225,"change":815,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1225},"2026-01-29",14.049,0.57,198100,{"date":1233,"open":776,"high":966,"low":1043,"close":1043,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1043},"2026-01-28",-0.29,-2.02,266100,{"date":1238,"open":1198,"high":784,"low":953,"close":776,"change":317,"percent_change":1239,"volume":1240,"transactions":9,"vwap":776},"2026-01-27",0.49,241200,{"date":1242,"open":753,"high":753,"low":1243,"close":1244,"change":91,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-26",14.14,14.31,-1.65,264400,{"date":1248,"open":1249,"high":770,"low":1250,"close":753,"change":334,"percent_change":1251,"volume":1252,"transactions":9,"vwap":753},"2026-01-23",14.76,14.51,-0.75,207000,{"date":1254,"open":1255,"high":1255,"low":840,"close":840,"change":342,"percent_change":388,"volume":1256,"transactions":9,"vwap":840},"2026-01-22",14.93,309300,{"date":1258,"open":840,"high":827,"low":840,"close":833,"change":1152,"percent_change":612,"volume":823,"transactions":9,"vwap":833},"2026-01-21",{"date":1260,"open":902,"high":741,"low":1261,"close":1262,"change":192,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-20",14.47,14.67,-0.61,270900,{"date":1266,"open":940,"high":1267,"low":1249,"close":1249,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1249},"2026-01-16",15.185,-0.44,-2.89,325800,{"date":1272,"open":859,"high":920,"low":813,"close":920,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":920},"2026-01-15",0.4,2.7,291300,{"date":1277,"open":755,"high":1278,"low":763,"close":770,"change":861,"percent_change":862,"volume":1279,"transactions":9,"vwap":770},"2026-01-14",14.83,288300,{"date":1281,"open":846,"high":846,"low":947,"close":783,"change":361,"percent_change":849,"volume":1282,"transactions":9,"vwap":783},"2026-01-13",240800,{"date":1284,"open":1285,"high":838,"low":740,"close":902,"change":854,"percent_change":855,"volume":1286,"transactions":9,"vwap":902},"2026-01-12",14.59,297900,{"date":1288,"open":826,"high":941,"low":903,"close":846,"change":735,"percent_change":736,"volume":1289,"transactions":9,"vwap":846},"2026-01-09",336200,{"date":1291,"open":785,"high":1292,"low":1021,"close":762,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":762},"2026-01-08",14.805,0.43,3.01,502500,{"date":1297,"open":991,"high":770,"low":733,"close":965,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":965},"2026-01-07",-0.38,-2.59,289200,{"date":1302,"open":741,"high":991,"low":902,"close":1262,"change":232,"percent_change":877,"volume":1303,"transactions":9,"vwap":1262},"2026-01-06",479200,{"date":1305,"open":792,"high":770,"low":792,"close":811,"change":454,"percent_change":1306,"volume":1307,"transactions":9,"vwap":811},"2026-01-05",3.15,190600,{"date":1309,"open":972,"high":761,"low":747,"close":1310,"change":735,"percent_change":736,"volume":1311,"transactions":9,"vwap":1310},"2026-01-02",14.3,330300,{"date":1313,"open":965,"high":1314,"low":1203,"close":778,"change":887,"percent_change":1315,"volume":1316,"transactions":9,"vwap":778},"2025-12-31",14.489,-2.45,393500,{"date":1318,"open":866,"high":811,"low":866,"close":1319,"change":423,"percent_change":904,"volume":1320,"transactions":9,"vwap":1319},"2025-12-30",14.68,630800,{"date":1322,"open":826,"high":892,"low":846,"close":762,"change":259,"percent_change":873,"volume":1323,"transactions":9,"vwap":762},"2025-12-29",251500,{"date":1325,"open":819,"high":1326,"low":741,"close":833,"change":276,"percent_change":822,"volume":1327,"transactions":9,"vwap":833},"2025-12-26",14.865,283800,{"date":1329,"open":866,"high":833,"low":872,"close":1249,"change":277,"percent_change":1119,"volume":1330,"transactions":9,"vwap":1249},"2025-12-24",91000,{"date":1332,"open":853,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-12-23",15.07,14.61,-0.23,-1.55,299900,{"date":1339,"open":1340,"high":940,"low":770,"close":826,"change":887,"percent_change":1341,"volume":1342,"transactions":9,"vwap":826},"2025-12-22",15.1,-2.37,322700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":920,"change":887,"percent_change":1348,"volume":1349,"transactions":9,"vwap":920},"2025-12-19",15.6,15.645,15.05,-2.31,1995700,{"date":1351,"open":1352,"high":1353,"low":1352,"close":921,"change":75,"percent_change":76,"volume":1354,"transactions":9,"vwap":921},"2025-12-18",15.38,15.635,276700,{"date":1356,"open":922,"high":1357,"low":1358,"close":1359,"change":220,"percent_change":1210,"volume":1360,"transactions":9,"vwap":1359},"2025-12-17",15.5,15.26,15.35,507300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":380,"percent_change":317,"volume":1367,"transactions":9,"vwap":1366},"2025-12-16",15.36,15.48,15.27,15.31,476400,{"date":1369,"open":1359,"high":1370,"low":1371,"close":1372,"change":815,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-15",15.55,15.22,15.3,0.53,592300,{"date":1376,"open":1371,"high":1377,"low":920,"close":1371,"change":232,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1371},"2025-12-12",15.4,-0.52,236000,{"date":1381,"open":1365,"high":1382,"low":916,"close":1372,"change":1180,"percent_change":1162,"volume":1383,"transactions":9,"vwap":1372},"2025-12-11",15.39,225300,{"date":1385,"open":1386,"high":1387,"low":916,"close":1377,"change":277,"percent_change":987,"volume":1388,"transactions":9,"vwap":1377},"2025-12-10",15.29,15.42,204900,{"date":1390,"open":915,"high":1391,"low":942,"close":915,"change":423,"percent_change":351,"volume":1392,"transactions":9,"vwap":915},"2025-12-09",15.305,428300,{"date":1394,"open":909,"high":1395,"low":1396,"close":1386,"change":370,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1386},"2025-12-08",15.43,15.166,-0.33,468000,{"date":1400,"open":1387,"high":1370,"low":1401,"close":909,"change":232,"percent_change":1378,"volume":1402,"transactions":9,"vwap":909},"2025-12-05",15.255,216400,{"date":1404,"open":1405,"high":28,"low":1406,"close":1387,"change":1234,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1387},"2025-12-04",15.81,15.365,-1.85,289000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":834,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-03",15.58,15.73,15.515,15.71,1.75,281600,{"date":1418,"open":1387,"high":1419,"low":1420,"close":1421,"change":317,"percent_change":948,"volume":1422,"transactions":9,"vwap":1421},"2025-12-02",15.495,15.295,15.44,157000,{"date":1424,"open":1395,"high":1370,"low":916,"close":1425,"change":854,"percent_change":335,"volume":1426,"transactions":9,"vwap":1425},"2025-12-01",15.37,241500,{"date":1428,"open":1372,"high":1429,"low":1372,"close":1357,"change":494,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1357},"2025-11-28",15.505,1.04,90800,{"date":1433,"open":915,"high":1434,"low":915,"close":909,"change":240,"percent_change":1435,"volume":1436,"transactions":9,"vwap":909},"2025-11-26",15.47,0.33,247600,{"date":1438,"open":892,"high":1391,"low":1439,"close":1386,"change":1293,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1386},"2025-11-25",14.895,2.89,267700,{"date":1443,"open":1249,"high":805,"low":846,"close":859,"change":611,"percent_change":1444,"volume":1445,"transactions":9,"vwap":859},"2025-11-24",0.68,300800,{"date":1447,"open":1334,"high":826,"low":1334,"close":1249,"change":277,"percent_change":1119,"volume":1448,"transactions":9,"vwap":1249},"2025-11-21",384900,{"date":1450,"open":853,"high":827,"low":753,"close":1334,"change":736,"percent_change":1451,"volume":730,"transactions":9,"vwap":1334},"2025-11-20",-0.95,{"date":1453,"open":941,"high":901,"low":1262,"close":811,"change":619,"percent_change":1454,"volume":1455,"transactions":9,"vwap":811},"2025-11-19",-0.2,353000,{"date":1457,"open":1285,"high":1458,"low":1285,"close":833,"change":923,"percent_change":1459,"volume":1460,"transactions":9,"vwap":833},"2025-11-18",14.835,1.16,228400,{"date":1462,"open":770,"high":826,"low":1334,"close":1334,"change":787,"percent_change":286,"volume":1463,"transactions":9,"vwap":1334},"2025-11-17",246500,{"date":1465,"open":777,"high":1466,"low":777,"close":770,"change":134,"percent_change":1467,"volume":1468,"transactions":9,"vwap":770},"2025-11-14",14.815,0.61,243100,{"date":1470,"open":813,"high":814,"low":769,"close":741,"change":23,"percent_change":170,"volume":1471,"transactions":9,"vwap":741},"2025-11-13",262400,{"date":1473,"open":833,"high":1474,"low":806,"close":1319,"change":361,"percent_change":800,"volume":1475,"transactions":9,"vwap":1319},"2025-11-12",14.855,336800,{"date":1477,"open":902,"high":1478,"low":902,"close":811,"change":1079,"percent_change":1479,"volume":1480,"transactions":9,"vwap":811},"2025-11-11",15.01,3.07,488800,{"date":1482,"open":1243,"high":761,"low":1243,"close":1244,"change":134,"percent_change":124,"volume":1483,"transactions":9,"vwap":1244},"2025-11-10",256100,{"date":1485,"open":979,"high":794,"low":734,"close":794,"change":277,"percent_change":1486,"volume":1487,"transactions":9,"vwap":794},"2025-11-07",1.07,282000,{"date":1489,"open":965,"high":771,"low":1196,"close":1028,"change":144,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1028},"2025-11-06",-2.36,300300,{"date":1493,"open":792,"high":1198,"low":1021,"close":1198,"change":317,"percent_change":1239,"volume":1494,"transactions":9,"vwap":1198},"2025-11-05",254400,{"date":1496,"open":755,"high":756,"low":792,"close":786,"change":380,"percent_change":317,"volume":1497,"transactions":9,"vwap":786},"2025-11-04",251100,{"date":1499,"open":776,"high":1500,"low":1225,"close":986,"change":619,"percent_change":547,"volume":1501,"transactions":9,"vwap":986},"2025-11-03",14.408,349300,{"date":1503,"open":1021,"high":947,"low":748,"close":953,"change":815,"percent_change":104,"volume":1504,"transactions":9,"vwap":953},"2025-10-31",409300,{"date":1506,"open":953,"high":756,"low":528,"close":1203,"change":334,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1203},"2025-10-30",-0.76,321200,{"date":1510,"open":966,"high":777,"low":1244,"close":763,"change":502,"percent_change":868,"volume":1511,"transactions":9,"vwap":763},"2025-10-29",340700,{"date":1513,"open":903,"high":821,"low":769,"close":769,"change":326,"percent_change":326,"volume":1514,"transactions":9,"vwap":769},"2025-10-28",448600,{"date":1516,"open":1203,"high":753,"low":1070,"close":769,"change":1435,"percent_change":1517,"volume":1518,"transactions":9,"vwap":769},"2025-10-27",2.32,282600,{"date":1520,"open":1176,"high":1203,"low":1028,"close":1521,"change":277,"percent_change":1486,"volume":1522,"transactions":9,"vwap":1521},"2025-10-24",14.21,244800,{"date":1524,"open":536,"high":748,"low":554,"close":1074,"change":23,"percent_change":75,"volume":1525,"transactions":9,"vwap":1074},"2025-10-23",245000,{"date":1527,"open":979,"high":528,"low":1037,"close":517,"change":735,"percent_change":736,"volume":1528,"transactions":9,"vwap":517},"2025-10-22",231300,{"date":1530,"open":596,"high":518,"low":596,"close":1032,"change":170,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1032},"2025-10-21",1.44,463300,{"date":1534,"open":596,"high":1535,"low":561,"close":492,"change":1152,"percent_change":1153,"volume":1536,"transactions":9,"vwap":492},"2025-10-20",13.885,357600,{"date":1538,"open":1059,"high":1539,"low":396,"close":594,"change":380,"percent_change":317,"volume":1540,"transactions":9,"vwap":594},"2025-10-17",13.805,625900,{"date":1542,"open":979,"high":1543,"low":674,"close":1052,"change":980,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1052},"2025-10-16",14.113,-2.21,448300,{"date":1547,"open":1074,"high":1548,"low":501,"close":1196,"change":240,"percent_change":1129,"volume":1549,"transactions":9,"vwap":1196},"2025-10-15",14.126,359400,{"date":1551,"open":501,"high":728,"low":484,"close":1161,"change":220,"percent_change":632,"volume":1552,"transactions":9,"vwap":1161},"2025-10-14",382000,{"date":1554,"open":493,"high":648,"low":563,"close":648,"change":119,"percent_change":1555,"volume":1556,"transactions":9,"vwap":648},"2025-10-13",2.57,419400,{"date":1558,"open":561,"high":1559,"low":358,"close":367,"change":370,"percent_change":371,"volume":1560,"transactions":9,"vwap":367},"2025-10-10",13.917,405300,{"date":1562,"open":595,"high":699,"low":293,"close":595,"change":815,"percent_change":1563,"volume":1564,"transactions":9,"vwap":595},"2025-10-09",0.59,716500,{"date":1566,"open":396,"high":491,"low":430,"close":603,"change":735,"percent_change":502,"volume":1567,"transactions":9,"vwap":603},"2025-10-08",267600,{"date":1569,"open":395,"high":483,"low":422,"close":674,"change":334,"percent_change":90,"volume":1570,"transactions":9,"vwap":674},"2025-10-07",510900,{"date":1572,"open":492,"high":644,"low":377,"close":491,"change":700,"percent_change":1573,"volume":1574,"transactions":9,"vwap":491},"2025-10-06",0.96,478900,{"date":1576,"open":378,"high":1577,"low":378,"close":603,"change":700,"percent_change":1578,"volume":1579,"transactions":9,"vwap":603},"2025-10-03",13.608,0.97,379700,{"date":1581,"open":267,"high":387,"low":258,"close":1582,"change":861,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-02",13.44,2.28,424800,{"date":1586,"open":360,"high":475,"low":1587,"close":256,"change":476,"percent_change":1588,"volume":1589,"transactions":9,"vwap":256},"2025-10-01",13.083,-1.35,490400,{"date":1591,"open":1592,"high":571,"low":1593,"close":475,"change":1234,"percent_change":1594,"volume":1595,"transactions":9,"vwap":475},"2025-09-30",13.23,13.06,-2.13,593900,{"date":1597,"open":519,"high":1598,"low":1599,"close":396,"change":510,"percent_change":1063,"volume":1600,"transactions":9,"vwap":396},"2025-09-29",13.825,13.605,595500,{"date":1602,"open":492,"high":509,"low":655,"close":699,"change":220,"percent_change":632,"volume":1603,"transactions":9,"vwap":699},"2025-09-26",342400,{"date":1605,"open":492,"high":1037,"low":491,"close":1108,"change":735,"percent_change":736,"volume":1606,"transactions":9,"vwap":1108},"2025-09-25",337500,{"date":1608,"open":492,"high":644,"low":387,"close":484,"change":259,"percent_change":694,"volume":1609,"transactions":9,"vwap":484},"2025-09-24",534800,{"date":1611,"open":1093,"high":794,"low":1612,"close":653,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":653},"2025-09-23",13.852,-0.25,-1.77,411000,{"date":1617,"open":974,"high":967,"low":1074,"close":528,"change":502,"percent_change":1618,"volume":1619,"transactions":9,"vwap":528},"2025-09-22",-1.05,351700,{"date":1621,"open":771,"high":764,"low":1225,"close":967,"change":361,"percent_change":742,"volume":1622,"transactions":9,"vwap":967},"2025-09-19",798100,{"date":1624,"open":974,"high":1004,"low":974,"close":786,"change":220,"percent_change":1625,"volume":1626,"transactions":9,"vwap":786},"2025-09-18",0.28,319100,{"date":1628,"open":974,"high":783,"low":792,"close":1310,"change":23,"percent_change":75,"volume":1629,"transactions":9,"vwap":1310},"2025-09-17",239000,{"date":1631,"open":763,"high":761,"low":1521,"close":967,"change":736,"percent_change":1632,"volume":1633,"transactions":9,"vwap":967},"2025-09-16",-0.97,436400,{"date":1635,"open":1636,"high":1636,"low":786,"close":1198,"change":406,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1198},"2025-09-15",15.12,-4.44,788000,{"date":1640,"open":1340,"high":1641,"low":1642,"close":932,"change":423,"percent_change":351,"volume":1643,"transactions":9,"vwap":932},"2025-09-12",15.19,15.0050001,266500,{"date":1645,"open":920,"high":1646,"low":1333,"close":1636,"change":370,"percent_change":1397,"volume":1647,"transactions":9,"vwap":1636},"2025-09-11",15.264,272700,{"date":1649,"open":1372,"high":1425,"low":894,"close":1650,"change":1180,"percent_change":1162,"volume":1651,"transactions":9,"vwap":1650},"2025-09-10",15.17,258900,{"date":1653,"open":1654,"high":1434,"low":1358,"close":1365,"change":380,"percent_change":317,"volume":1655,"transactions":9,"vwap":1365},"2025-09-09",15.33,298000,{"date":1657,"open":920,"high":922,"low":894,"close":1358,"change":815,"percent_change":1373,"volume":1658,"transactions":9,"vwap":1358},"2025-09-08",257500,{"date":1660,"open":916,"high":1661,"low":928,"close":934,"change":380,"percent_change":317,"volume":1662,"transactions":9,"vwap":934},"2025-09-05",15.32,197200,{"date":1664,"open":1333,"high":934,"low":1665,"close":1650,"change":317,"percent_change":948,"volume":1666,"transactions":9,"vwap":1650},"2025-09-04",15.015,204300,{"date":1668,"open":1333,"high":1371,"low":1478,"close":1340,"change":380,"percent_change":317,"volume":1669,"transactions":9,"vwap":1340},"2025-09-03",234400,{"date":1671,"open":928,"high":920,"low":1672,"close":942,"change":361,"percent_change":260,"volume":976,"transactions":9,"vwap":942},"2025-09-02",15.0010004,{"date":1674,"open":1340,"high":1675,"low":1340,"close":1676,"change":700,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-08-29",15.24,15.16,0.86,138400,{"date":1680,"open":1478,"high":1681,"low":839,"close":1682,"change":380,"percent_change":317,"volume":1683,"transactions":9,"vwap":1682},"2025-08-28",15.125,15.03,174400,{"date":1685,"open":832,"high":1340,"low":892,"close":933,"change":240,"percent_change":1435,"volume":1686,"transactions":9,"vwap":933},"2025-08-27",102200,{"date":1688,"open":892,"high":820,"low":1689,"close":901,"change":317,"percent_change":1690,"volume":1691,"transactions":9,"vwap":901},"2025-08-26",14.825,0.47,94100,{"date":1693,"open":1682,"high":1694,"low":805,"close":827,"change":1454,"percent_change":1192,"volume":1695,"transactions":9,"vwap":827},"2025-08-25",15.111,163100,{"date":1697,"open":1347,"high":1650,"low":1698,"close":1340,"change":134,"percent_change":935,"volume":1699,"transactions":9,"vwap":1340},"2025-08-22",15.011,122900,{"date":1701,"open":1347,"high":1702,"low":892,"close":1478,"change":735,"percent_change":854,"volume":1703,"transactions":9,"vwap":1478},"2025-08-21",15.06,89300,{"date":1705,"open":1366,"high":1706,"low":939,"close":1682,"change":547,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1682},"2025-08-20",15.375,-1.38,182100,{"date":1710,"open":934,"high":922,"low":885,"close":1675,"change":815,"percent_change":1373,"volume":1711,"transactions":9,"vwap":1675},"2025-08-19",119900,{"date":1713,"open":1333,"high":1641,"low":1347,"close":1676,"change":700,"percent_change":1677,"volume":1714,"transactions":9,"vwap":1676},"2025-08-18",125100,{"date":1716,"open":1359,"high":1382,"low":933,"close":1682,"change":424,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1682},"2025-08-15",-1.96,130200,{"date":1720,"open":1721,"high":1721,"low":922,"close":1654,"change":370,"percent_change":1397,"volume":1722,"transactions":9,"vwap":1654},"2025-08-14",15.46,149500,{"date":1724,"open":915,"high":1725,"low":1726,"close":1352,"change":1152,"percent_change":114,"volume":1727,"transactions":9,"vwap":1352},"2025-08-13",15.41,15.145,214100,{"date":1729,"open":1340,"high":1730,"low":814,"close":1365,"change":1152,"percent_change":109,"volume":1731,"transactions":9,"vwap":1365},"2025-08-12",15.315,279300,{"date":1733,"open":1372,"high":1359,"low":894,"close":1676,"change":736,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1676},"2025-08-11",-0.92,113700,{"date":1737,"open":934,"high":1654,"low":1676,"close":1372,"change":317,"percent_change":948,"volume":1738,"transactions":9,"vwap":1372},"2025-08-08",122700,{"date":1740,"open":1725,"high":1741,"low":1676,"close":886,"change":285,"percent_change":955,"volume":1742,"transactions":9,"vwap":886},"2025-08-07",15.425,124700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1377,"change":259,"percent_change":1084,"volume":1748,"transactions":9,"vwap":1377},"2025-08-06",15.45,15.49,15.378,76900,{"date":1750,"open":1751,"high":1752,"low":886,"close":1721,"change":240,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1721},"2025-08-05",15.51,15.54,0.32,131800,{"date":1756,"open":1372,"high":1721,"low":915,"close":1725,"change":700,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1725},"2025-08-04",0.85,95400,{"date":1760,"open":1421,"high":1421,"low":1371,"close":922,"change":547,"percent_change":1761,"volume":1762,"transactions":9,"vwap":922},"2025-08-01",-1.36,115600,{"date":1764,"open":1421,"high":1765,"low":1725,"close":1746,"change":23,"percent_change":294,"volume":1766,"transactions":9,"vwap":1746},"2025-07-31",15.62,87800,{"date":1768,"open":1769,"high":1769,"low":1745,"close":1721,"change":1613,"percent_change":1063,"volume":1770,"transactions":9,"vwap":1721},"2025-07-30",15.86,153500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1414,"change":1180,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1414},"2025-07-29",15.85,15.865,15.682,-0.63,74700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1405,"change":334,"percent_change":250,"volume":1783,"transactions":9,"vwap":1405},"2025-07-28",16,16.059999,15.79,107900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":220,"percent_change":1016,"volume":1789,"transactions":9,"vwap":1787},"2025-07-25",15.88,15.92,15.72,294600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1786,"change":954,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1786},"2025-07-24",16.11,16.168,15.815,-1,88000,{"date":1798,"open":1799,"high":1781,"low":1800,"close":1801,"change":815,"percent_change":1033,"volume":1802,"transactions":9,"vwap":1801},"2025-07-23",16.01,15.96,16.040001,96800,{"date":1804,"open":1805,"high":1800,"low":1806,"close":1800,"change":453,"percent_change":241,"volume":1807,"transactions":9,"vwap":1800},"2025-07-22",15.9,15.82,60800,{"date":1809,"open":1780,"high":1810,"low":1805,"close":1805,"change":259,"percent_change":1298,"volume":1811,"transactions":9,"vwap":1805},"2025-07-21",16.14,110000,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1800,"change":587,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1800},"2025-07-18",16.28,15.95,-1.72,123200,{"date":1819,"open":1820,"high":1821,"low":1799,"close":1822,"change":1152,"percent_change":1444,"volume":1823,"transactions":9,"vwap":1822},"2025-07-17",16.13,16.25,16.24,154500,{"date":1825,"open":1820,"high":1826,"low":1827,"close":1820,"change":822,"percent_change":165,"volume":1828,"transactions":9,"vwap":1820},"2025-07-16",16.225,15.915,227400,{"date":1830,"open":1831,"high":1810,"low":1832,"close":1833,"change":232,"percent_change":1022,"volume":1834,"transactions":9,"vwap":1833},"2025-07-15",16.09,15.955,15.99,118600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":370,"percent_change":980,"volume":1840,"transactions":9,"vwap":1839},"2025-07-14",16.12,15.995,16.07,131100,{"date":1842,"open":1843,"high":1821,"low":1780,"close":1837,"change":370,"percent_change":980,"volume":1844,"transactions":9,"vwap":1837},"2025-07-11",16.15,110400,{"date":1846,"open":1412,"high":1814,"low":1412,"close":1847,"change":1848,"percent_change":795,"volume":1849,"transactions":9,"vwap":1847},"2025-07-10",16.17,0.39,258000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":134,"percent_change":1230,"volume":1856,"transactions":9,"vwap":1855},"2025-07-09",15.69,15.8,15.67,15.78,79400,{"date":1858,"open":1370,"high":1859,"low":1370,"close":1852,"change":276,"percent_change":700,"volume":1860,"transactions":9,"vwap":1852},"2025-07-08",15.76,83300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1854,"change":380,"percent_change":453,"volume":1866,"transactions":9,"vwap":1854},"2025-07-07",15.66,15.74,15.524,200400,{"date":1868,"open":1395,"high":1869,"low":1395,"close":1863,"change":923,"percent_change":999,"volume":1870,"transactions":9,"vwap":1863},"2025-07-03",15.695,118500,{"date":1872,"open":1382,"high":1873,"low":1382,"close":1746,"change":220,"percent_change":1210,"volume":1874,"transactions":9,"vwap":1746},"2025-07-02",15.589,115200,{"date":1876,"open":915,"high":1370,"low":915,"close":1745,"change":294,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1745},"2025-07-01",1.25,134500,{"date":1880,"open":1387,"high":1387,"low":1371,"close":1358,"change":694,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1358},"2025-06-30",-2.74,167400,{"date":1884,"open":1782,"high":1885,"low":1886,"close":1852,"change":423,"percent_change":1613,"volume":1887,"transactions":9,"vwap":1852},"2025-06-27",15.852,15.63,153300,{"date":1889,"open":1852,"high":1782,"low":1890,"close":1412,"change":240,"percent_change":1753,"volume":1891,"transactions":9,"vwap":1412},"2025-06-26",15.669,54600,{"date":1893,"open":1414,"high":1787,"low":1370,"close":1894,"change":619,"percent_change":787,"volume":1895,"transactions":9,"vwap":1894},"2025-06-25",15.68,163400,{"date":1897,"open":1898,"high":1864,"low":1751,"close":1414,"change":1152,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1414},"2025-06-24",15.64,0.71,281900,{"date":1902,"open":1903,"high":1904,"low":921,"close":1345,"change":587,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1345},"2025-06-23",15.98,16.049999,-1.76,281000,{"date":1908,"open":1345,"high":1805,"low":1345,"close":1786,"change":1625,"percent_change":1017,"volume":1909,"transactions":9,"vwap":1786},"2025-06-20",111700,{"date":1911,"open":1898,"high":1864,"low":1912,"close":1345,"change":735,"percent_change":854,"volume":1913,"transactions":9,"vwap":1345},"2025-06-18",15.574,172400,{"date":1915,"open":1345,"high":1412,"low":1370,"close":1765,"change":735,"percent_change":854,"volume":1916,"transactions":9,"vwap":1765},"2025-06-17",108900,{"date":1918,"open":1405,"high":1919,"low":1886,"close":1898,"change":736,"percent_change":1005,"volume":1920,"transactions":9,"vwap":1898},"2025-06-16",16.1,55000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1855,"change":547,"percent_change":788,"volume":1926,"transactions":9,"vwap":1855},"2025-06-13",16.02,16.08,15.735,81800,{"date":1928,"open":1859,"high":1833,"low":1859,"close":1833,"change":56,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1833},"2025-06-12",1.14,84100,{"date":1932,"open":1864,"high":1833,"low":1864,"close":1405,"change":380,"percent_change":453,"volume":1933,"transactions":9,"vwap":1405},"2025-06-11",103200,{"date":1935,"open":1853,"high":1780,"low":1788,"close":1853,"change":276,"percent_change":700,"volume":1936,"transactions":9,"vwap":1853},"2025-06-10",109500,{"date":1938,"open":1805,"high":1939,"low":1940,"close":1855,"change":334,"percent_change":250,"volume":1941,"transactions":9,"vwap":1855},"2025-06-09",15.997,15.65,165700,{"date":1943,"open":1788,"high":1944,"low":1788,"close":1945,"change":1152,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-06-06",15.93,15.89,0.7,100900,{"date":1949,"open":1855,"high":1950,"low":1864,"close":1855,"change":220,"percent_change":1016,"volume":1951,"transactions":9,"vwap":1855},"2025-06-05",15.855,60100,{"date":1953,"open":1852,"high":1773,"low":1898,"close":1864,"change":815,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1864},"2025-06-04",0.51,87000,{"date":1957,"open":1940,"high":1773,"low":1958,"close":1863,"change":423,"percent_change":1613,"volume":1959,"transactions":9,"vwap":1863},"2025-06-03",15.615,133800,{"date":1961,"open":1805,"high":1805,"low":1854,"close":1962,"change":510,"percent_change":1707,"volume":1963,"transactions":9,"vwap":1962},"2025-06-02",15.7,87700,{"date":1965,"open":1773,"high":1966,"low":1773,"close":1787,"change":276,"percent_change":700,"volume":1967,"transactions":9,"vwap":1787},"2025-05-30",15.998,63400,{"date":1969,"open":28,"high":1780,"low":1859,"close":1805,"change":240,"percent_change":1753,"volume":1970,"transactions":9,"vwap":1805},"2025-05-29",101300,{"date":1972,"open":1864,"high":1815,"low":1864,"close":1773,"change":423,"percent_change":1613,"volume":1807,"transactions":9,"vwap":1773},"2025-05-28",{"date":1974,"open":1788,"high":1805,"low":1975,"close":1945,"change":834,"percent_change":529,"volume":1976,"transactions":9,"vwap":1945},"2025-05-27",15.57,139000,{"date":1978,"open":1782,"high":1979,"low":921,"close":1765,"change":91,"percent_change":548,"volume":936,"transactions":9,"vwap":1765},"2025-05-23",15.795,{"date":1981,"open":1800,"high":1904,"low":1982,"close":1769,"change":854,"percent_change":388,"volume":1983,"transactions":9,"vwap":1769},"2025-05-22",15.835,130100,{"date":1985,"open":1986,"high":1987,"low":1833,"close":1833,"change":1988,"percent_change":1717,"volume":1989,"transactions":9,"vwap":1833},"2025-05-21",16.31,16.35,-0.32,166200,{"date":1991,"open":180,"high":180,"low":1992,"close":1986,"change":735,"percent_change":342,"volume":1993,"transactions":9,"vwap":1986},"2025-05-20",16.2,179300,{"date":1995,"open":1822,"high":1987,"low":1996,"close":1997,"change":231,"percent_change":259,"volume":843,"transactions":9,"vwap":1997},"2025-05-19",16.145,16.33,{"date":1999,"open":1904,"high":180,"low":2000,"close":2001,"change":302,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-05-16",16.045,16.34,1.43,132900,{"date":2005,"open":1919,"high":2006,"low":1801,"close":1792,"change":1180,"percent_change":772,"volume":2007,"transactions":9,"vwap":1792},"2025-05-15",16.19,108500,{"date":2009,"open":2010,"high":1822,"low":1854,"close":2011,"change":221,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-05-14",15.94,16.21,1.95,184400,{"date":2015,"open":1780,"high":2016,"low":1859,"close":1805,"change":854,"percent_change":388,"volume":2017,"transactions":9,"vwap":1805},"2025-05-13",16.030001,97700,{"date":2019,"open":1780,"high":2020,"low":1903,"close":2016,"change":56,"percent_change":1929,"volume":2021,"transactions":9,"vwap":2016},"2025-05-12",16.142,99000,{"date":2023,"open":1962,"high":1774,"low":2024,"close":1773,"change":170,"percent_change":943,"volume":2025,"transactions":9,"vwap":1773},"2025-05-09",15.687,97900,{"date":2027,"open":1788,"high":2028,"low":2029,"close":1940,"change":476,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1940},"2025-05-08",15.83,15.582,-1.14,99800,{"date":2033,"open":2034,"high":1786,"low":1414,"close":2028,"change":815,"percent_change":1954,"volume":2035,"transactions":9,"vwap":2028},"2025-05-07",15.75,115700,{"date":2037,"open":2038,"high":2038,"low":1940,"close":2034,"change":240,"percent_change":1753,"volume":2039,"transactions":9,"vwap":2034},"2025-05-06",15.84,95700,{"date":2041,"open":1815,"high":1800,"low":1962,"close":1962,"change":1234,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1962},"2025-05-05",-1.81,108000,{"date":2045,"open":1773,"high":1799,"low":1414,"close":1833,"change":1435,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1833},"2025-05-02",2.11,162200,{"date":2049,"open":1405,"high":1787,"low":1898,"close":1863,"change":547,"percent_change":1192,"volume":2050,"transactions":9,"vwap":1863},"2025-05-01",127900,{"date":2052,"open":1919,"high":1919,"low":1405,"close":28,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":28},"2025-04-30",-0.35,-2.16,79300,{"date":2057,"open":2058,"high":2058,"low":1903,"close":2059,"change":619,"percent_change":476,"volume":2060,"transactions":9,"vwap":2059},"2025-04-29",16.36,16.22,152200,{"date":2062,"open":2063,"high":1987,"low":1801,"close":1821,"change":276,"percent_change":1094,"volume":2064,"transactions":9,"vwap":1821},"2025-04-28",16.23,159700,{"date":2066,"open":2001,"high":180,"low":1904,"close":2063,"change":370,"percent_change":980,"volume":2067,"transactions":9,"vwap":2063},"2025-04-25",101900,{"date":2069,"open":1919,"high":180,"low":2070,"close":1814,"change":24,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1814},"2025-04-24",15.913,1.5,96900,{"date":184,"open":1820,"high":2074,"low":1903,"close":1801,"change":192,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1801},16.365,-0.56,298100]